Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.128 | 0.144 | 0.121 | 0.143 | 0.143 | +0.005 (+3.62%) | 2,795,000 |
24 May 2019 | HKD | 0.144 | 0.144 | 0.121 | 0.138 | 0.138 | -0.004 (-2.82%) | 305,000 |
23 May 2019 | HKD | 0.143 | 0.143 | 0.133 | 0.142 | 0.142 | +0.002 (+1.43%) | 760,000 |
22 May 2019 | HKD | 0.143 | 0.143 | 0.138 | 0.14 | 0.14 | -0.004 (-2.78%) | 160,000 |
21 May 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.144 | 0.144 | 0.128 | 0.144 | 0.144 | 0.0 (0.0%) | 1,045,000 |
17 May 2019 | HKD | 0.126 | 0.144 | 0.126 | 0.144 | 0.144 | 0.0 (0.0%) | 220,000 |
16 May 2019 | HKD | 0.149 | 0.158 | 0.124 | 0.144 | 0.144 | +0.002 (+1.41%) | 390,000 |
15 May 2019 | HKD | 0.122 | 0.144 | 0.121 | 0.142 | 0.142 | -0.008 (-5.33%) | 25,000 |
14 May 2019 | HKD | 0.158 | 0.158 | 0.15 | 0.15 | 0.15 | +0.007 (+4.90%) | 5,000 |
13 May 2019 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.142 | 0.145 | 0.131 | 0.143 | 0.143 | -0.009 (-5.92%) | 490,000 |
9 May 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
8 May 2019 | HKD | 0.142 | 0.159 | 0.14 | 0.152 | 0.152 | +0.008 (+5.56%) | 260,000 |
7 May 2019 | HKD | 0.15 | 0.154 | 0.141 | 0.144 | 0.144 | -0.009 (-5.88%) | 650,000 |
6 May 2019 | HKD | 0.155 | 0.16 | 0.152 | 0.153 | 0.153 | -0.009 (-5.56%) | 360,000 |
3 May 2019 | HKD | 0.172 | 0.172 | 0.155 | 0.162 | 0.162 | -0.004 (-2.41%) | 25,000 |
2 May 2019 | HKD | 0.162 | 0.175 | 0.154 | 0.166 | 0.166 | +0.007 (+4.40%) | 520,000 |
1 May 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.162 | 0.162 | 0.154 | 0.159 | 0.159 | +0.001 (+0.63%) | 65,000 |
29 Apr 2019 | HKD | 0.162 | 0.162 | 0.158 | 0.158 | 0.158 | -0.001 (-0.63%) | 5,000 |
26 Apr 2019 | HKD | 0.159 | 0.162 | 0.158 | 0.159 | 0.159 | -0.001 (-0.63%) | 700,000 |
25 Apr 2019 | HKD | 0.151 | 0.16 | 0.151 | 0.16 | 0.16 | -0.002 (-1.23%) | 780,000 |
24 Apr 2019 | HKD | 0.165 | 0.165 | 0.153 | 0.162 | 0.162 | +0.002 (+1.25%) | 865,000 |
23 Apr 2019 | HKD | 0.16 | 0.165 | 0.153 | 0.16 | 0.16 | 0.0 (0.0%) | 535,000 |
22 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.009 (-5.33%) | 55,000 |
17 Apr 2019 | HKD | 0.164 | 0.169 | 0.151 | 0.169 | 0.169 | +0.009 (+5.62%) | 200,000 |
16 Apr 2019 | HKD | 0.16 | 0.164 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 275,000 |