Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -0.04 (-5.48%) | 54,000 |
3 Jun 2019 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 27,000 |
31 May 2019 | HKD | 0.8 | 0.8 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 693,000 |
30 May 2019 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 456,000 |
29 May 2019 | HKD | 0.8 | 0.8 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,224,000 |
28 May 2019 | HKD | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | +0.06 (+8.33%) | 1,488,000 |
27 May 2019 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 219,000 |
24 May 2019 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 330,000 |
23 May 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 0 |
22 May 2019 | HKD | 0.54 | 0.72 | 0.54 | 0.66 | 0.66 | +0.02 (+3.13%) | 270,000 |
21 May 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 93,000 |
20 May 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 225,000 |
17 May 2019 | HKD | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 219,000 |
16 May 2019 | HKD | 0.65 | 0.7 | 0.65 | 0.65 | 0.65 | +0.02 (+3.17%) | 171,000 |
15 May 2019 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | +0.03 (+5%) | 126,000 |
14 May 2019 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 45,000 |
13 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 141,000 |
9 May 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 336,000 |
8 May 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 63,000 |
7 May 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.03 (+4.84%) | 258,000 |
6 May 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 696,000 |
3 May 2019 | HKD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 30,000 |
2 May 2019 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 147,000 |
1 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 480,000 |
29 Apr 2019 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 33,000 |
26 Apr 2019 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 126,000 |
25 Apr 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 198,000 |
24 Apr 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 6,000 |