Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.91 | 1 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,501,000 |
24 May 2019 | HKD | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.06 (-6%) | 1,469,000 |
23 May 2019 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 1,021,000 |
22 May 2019 | HKD | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | +0.08 (+8.79%) | 1,347,000 |
21 May 2019 | HKD | 0.96 | 1 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 2,600,000 |
20 May 2019 | HKD | 1 | 1 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 2,531,000 |
17 May 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 945,000 |
16 May 2019 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 2,717,000 |
15 May 2019 | HKD | 0.96 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,415,000 |
14 May 2019 | HKD | 0.99 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 689,000 |
13 May 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 2,071,000 |
9 May 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
8 May 2019 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 1,178,000 |
7 May 2019 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 804,000 |
6 May 2019 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,642,000 |
3 May 2019 | HKD | 1 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 589,000 |
2 May 2019 | HKD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 1,000,000 |
1 May 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 501,000 |
29 Apr 2019 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 957,000 |
26 Apr 2019 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 103,000 |
25 Apr 2019 | HKD | 0.97 | 1 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 103,000 |
24 Apr 2019 | HKD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 269,000 |
23 Apr 2019 | HKD | 0.96 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 108,000 |
22 Apr 2019 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 0 |
17 Apr 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 17,000 |