Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.232 | 0.243 | 0.216 | 0.238 | 0.238 | +0.006 (+2.59%) | 32,912,000 |
31 May 2019 | HKD | 0.207 | 0.238 | 0.207 | 0.232 | 0.232 | +0.025 (+12.08%) | 52,102,000 |
30 May 2019 | HKD | 0.197 | 0.209 | 0.195 | 0.207 | 0.207 | +0.01 (+5.08%) | 21,242,000 |
29 May 2019 | HKD | 0.194 | 0.198 | 0.19 | 0.197 | 0.197 | +0.007 (+3.68%) | 3,230,000 |
28 May 2019 | HKD | 0.191 | 0.195 | 0.188 | 0.19 | 0.19 | -0.001 (-0.52%) | 1,680,000 |
27 May 2019 | HKD | 0.196 | 0.198 | 0.185 | 0.191 | 0.191 | -0.007 (-3.54%) | 5,784,000 |
24 May 2019 | HKD | 0.193 | 0.2 | 0.184 | 0.198 | 0.198 | +0.01 (+5.32%) | 16,312,000 |
23 May 2019 | HKD | 0.184 | 0.188 | 0.183 | 0.188 | 0.188 | -0.002 (-1.05%) | 812,000 |
22 May 2019 | HKD | 0.185 | 0.191 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,340,000 |
21 May 2019 | HKD | 0.185 | 0.193 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 6,214,000 |
20 May 2019 | HKD | 0.187 | 0.188 | 0.185 | 0.185 | 0.185 | -0.004 (-2.12%) | 2,772,000 |
17 May 2019 | HKD | 0.187 | 0.19 | 0.185 | 0.189 | 0.189 | +0.001 (+0.53%) | 1,600,000 |
16 May 2019 | HKD | 0.19 | 0.19 | 0.187 | 0.188 | 0.188 | -0.004 (-2.08%) | 1,468,000 |
15 May 2019 | HKD | 0.194 | 0.194 | 0.189 | 0.192 | 0.192 | -0.004 (-2.04%) | 2,158,000 |
14 May 2019 | HKD | 0.188 | 0.2 | 0.188 | 0.196 | 0.196 | +0.001 (+0.51%) | 3,764,000 |
13 May 2019 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.192 | 0.195 | 0.188 | 0.195 | 0.195 | +0.003 (+1.56%) | 740,000 |
9 May 2019 | HKD | 0.193 | 0.195 | 0.185 | 0.192 | 0.192 | 0.0 (0.0%) | 4,708,710 |
8 May 2019 | HKD | 0.19 | 0.196 | 0.187 | 0.192 | 0.192 | 0.0 (0.0%) | 4,950,000 |
7 May 2019 | HKD | 0.192 | 0.2 | 0.19 | 0.192 | 0.192 | 0.0 (0.0%) | 8,502,000 |
6 May 2019 | HKD | 0.19 | 0.197 | 0.188 | 0.192 | 0.192 | 0.0 (0.0%) | 2,876,000 |
3 May 2019 | HKD | 0.193 | 0.195 | 0.189 | 0.192 | 0.192 | -0.005 (-2.54%) | 1,306,000 |
2 May 2019 | HKD | 0.193 | 0.197 | 0.19 | 0.197 | 0.197 | -0.001 (-0.51%) | 898,000 |
1 May 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.196 | 0.202 | 0.191 | 0.198 | 0.198 | +0.005 (+2.59%) | 4,786,000 |
29 Apr 2019 | HKD | 0.192 | 0.195 | 0.19 | 0.193 | 0.193 | -0.007 (-3.50%) | 1,848,000 |
26 Apr 2019 | HKD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,218,000 |
25 Apr 2019 | HKD | 0.192 | 0.201 | 0.191 | 0.195 | 0.195 | +0.003 (+1.56%) | 8,480,000 |
24 Apr 2019 | HKD | 0.192 | 0.192 | 0.187 | 0.192 | 0.192 | 0.0 (0.0%) | 1,880,000 |
23 Apr 2019 | HKD | 0.199 | 0.199 | 0.188 | 0.192 | 0.192 | -0.007 (-3.52%) | 3,478,000 |