Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 408,000 |
24 May 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 936,000 |
23 May 2019 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,472,000 |
22 May 2019 | HKD | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | +0.04 (+6.45%) | 2,384,000 |
21 May 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,808,000 |
20 May 2019 | HKD | 0.68 | 0.68 | 0.59 | 0.6 | 0.6 | -0.08 (-11.76%) | 8,912,000 |
17 May 2019 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 4,232,000 |
16 May 2019 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,112,000 |
15 May 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,888,600 |
14 May 2019 | HKD | 0.72 | 0.74 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 5,696,000 |
13 May 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.72 | 0.77 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 6,368,000 |
9 May 2019 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 4,096,000 |
8 May 2019 | HKD | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -0.04 (-5.33%) | 7,151,861 |
7 May 2019 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,448,000 |
6 May 2019 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 3,656,000 |
3 May 2019 | HKD | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 3,544,000 |
2 May 2019 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,392,000 |
1 May 2019 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 7,504,000 |
29 Apr 2019 | HKD | 0.82 | 0.83 | 0.76 | 0.78 | 0.78 | -0.07 (-8.24%) | 16,248,000 |
26 Apr 2019 | HKD | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 8,852,734 |
25 Apr 2019 | HKD | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -0.07 (-7.45%) | 9,000,000 |
24 Apr 2019 | HKD | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 14,521,550 |
23 Apr 2019 | HKD | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 6,336,000 |
22 Apr 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,186,666 |
17 Apr 2019 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,636,000 |
16 Apr 2019 | HKD | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,219,351 |