Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | HKD | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 538,000 |
13 Jun 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 644,000 |
12 Jun 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,634,000 |
11 Jun 2019 | HKD | 0.66 | 0.7 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 788,000 |
10 Jun 2019 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 602,000 |
7 Jun 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.68 | 0.7 | 0.65 | 0.7 | 0.7 | +0.01 (+1.45%) | 602,000 |
5 Jun 2019 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | +0.03 (+4.55%) | 540,000 |
4 Jun 2019 | HKD | 0.71 | 0.73 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 618,000 |
3 Jun 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 602,000 |
31 May 2019 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.01 (-1.37%) | 636,000 |
30 May 2019 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 666,000 |
29 May 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 602,000 |
28 May 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 602,000 |
27 May 2019 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 596,000 |
24 May 2019 | HKD | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 520,000 |
23 May 2019 | HKD | 0.81 | 0.82 | 0.71 | 0.75 | 0.75 | -0.06 (-7.41%) | 656,000 |
22 May 2019 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 634,000 |
21 May 2019 | HKD | 0.74 | 0.8 | 0.73 | 0.8 | 0.8 | +0.04 (+5.26%) | 590,000 |
20 May 2019 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 580,000 |
17 May 2019 | HKD | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 606,000 |
16 May 2019 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 618,000 |
15 May 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 552,000 |
14 May 2019 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 770,000 |
13 May 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 612,000 |
9 May 2019 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 582,000 |
8 May 2019 | HKD | 0.85 | 0.9 | 0.79 | 0.79 | 0.79 | -0.1 (-11.24%) | 614,000 |
7 May 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 578,000 |
6 May 2019 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 602,000 |