Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 140,000 |
12 Jun 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 920,000 |
11 Jun 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 100,000 |
10 Jun 2019 | HKD | 0.59 | 0.61 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 560,000 |
7 Jun 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.55 | 0.65 | 0.55 | 0.6 | 0.6 | +0.05 (+9.09%) | 1,064,000 |
5 Jun 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 752,000 |
3 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 60,000 |
31 May 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 368,000 |
29 May 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 496,000 |
28 May 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 480,000 |
27 May 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 496,000 |
24 May 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 488,000 |
23 May 2019 | HKD | 0.57 | 0.6 | 0.54 | 0.6 | 0.6 | 0.0 (0.0%) | 2,076,000 |
22 May 2019 | HKD | 0.6 | 0.64 | 0.57 | 0.6 | 0.6 | -0.05 (-7.69%) | 2,108,000 |
21 May 2019 | HKD | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 1,064,000 |
20 May 2019 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,504,000 |
17 May 2019 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,452,000 |
16 May 2019 | HKD | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 2,196,000 |
15 May 2019 | HKD | 0.67 | 0.73 | 0.65 | 0.71 | 0.71 | +0.07 (+10.94%) | 6,048,000 |
14 May 2019 | HKD | 0.6 | 0.66 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 7,536,000 |
13 May 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,976,000 |
9 May 2019 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,700,000 |
8 May 2019 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,648,000 |
7 May 2019 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,588,000 |
6 May 2019 | HKD | 0.485 | 0.54 | 0.465 | 0.53 | 0.53 | +0.03 (+6%) | 7,652,000 |
3 May 2019 | HKD | 0.48 | 0.51 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 7,898,297 |