Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.2732 | +0.01 (+2.27%) | 2,568,000 |
24 May 2019 | HKD | 0.42 | 0.455 | 0.42 | 0.44 | 0.2671 | +0.005 (+1.15%) | 1,632,000 |
23 May 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.2641 | -0.005 (-1.14%) | 308,000 |
22 May 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.2671 | 0.0 (0.0%) | 1,708,000 |
21 May 2019 | HKD | 0.435 | 0.48 | 0.435 | 0.44 | 0.2671 | -0.005 (-1.12%) | 908,000 |
20 May 2019 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.2702 | -0.005 (-1.11%) | 1,008,000 |
17 May 2019 | HKD | 0.435 | 0.455 | 0.425 | 0.45 | 0.2732 | +0.005 (+1.12%) | 5,168,000 |
16 May 2019 | HKD | 0.44 | 0.45 | 0.43 | 0.445 | 0.2702 | 0.0 (0.0%) | 2,940,000 |
15 May 2019 | HKD | 0.455 | 0.47 | 0.435 | 0.445 | 0.2702 | -0.02 (-4.30%) | 28,584,000 |
14 May 2019 | HKD | 0.455 | 0.465 | 0.435 | 0.465 | 0.2823 | +0.005 (+1.09%) | 5,256,000 |
13 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.2793 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.2793 | -0.025 (-5.15%) | 6,164,000 |
9 May 2019 | HKD | 0.47 | 0.485 | 0.455 | 0.485 | 0.2945 | +0.015 (+3.19%) | 3,832,000 |
8 May 2019 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 0.2854 | -0.005 (-1.05%) | 5,052,000 |
7 May 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.2884 | 0.0 (0.0%) | 9,940,000 |
6 May 2019 | HKD | 0.475 | 0.475 | 0.455 | 0.475 | 0.2884 | -0.005 (-1.04%) | 2,028,000 |
3 May 2019 | HKD | 0.485 | 0.49 | 0.465 | 0.48 | 0.2914 | -0.01 (-2.04%) | 2,340,000 |
2 May 2019 | HKD | 0.485 | 0.49 | 0.47 | 0.49 | 0.2975 | +0.005 (+1.03%) | 1,100,000 |
1 May 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.2945 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.2945 | -0.01 (-2.02%) | 4,624,000 |
29 Apr 2019 | HKD | 0.49 | 0.495 | 0.47 | 0.495 | 0.3005 | 0.0 (0.0%) | 22,748,000 |
26 Apr 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.3005 | -0.005 (-1%) | 7,428,000 |
25 Apr 2019 | HKD | 0.5 | 0.5 | 0.47 | 0.5 | 0.3036 | +0.005 (+1.01%) | 15,236,000 |
24 Apr 2019 | HKD | 0.5 | 0.5 | 0.425 | 0.495 | 0.3005 | -0.005 (-1%) | 16,176,000 |
23 Apr 2019 | HKD | 0.495 | 0.5 | 0.465 | 0.5 | 0.3036 | +0.01 (+2.04%) | 8,680,000 |
22 Apr 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.2975 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.2975 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.2975 | -0.01 (-2%) | 436,000 |
17 Apr 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.3036 | 0.0 (0.0%) | 28,000 |
16 Apr 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.3036 | 0.0 (0.0%) | 2,788,000 |