Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 41,000 |
24 May 2019 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 866,000 |
23 May 2019 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 234,023 |
22 May 2019 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 267,000 |
21 May 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 21,000 |
17 May 2019 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 460,000 |
16 May 2019 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 711,000 |
15 May 2019 | HKD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,754,000 |
14 May 2019 | HKD | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 989,000 |
13 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 30,000 |
9 May 2019 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 31,000 |
8 May 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 121,000 |
6 May 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 616,000 |
3 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 143,000 |
2 May 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 182,000 |
1 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 522,000 |
29 Apr 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 122,000 |
26 Apr 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 373,000 |
25 Apr 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 241,000 |
24 Apr 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,049,000 |
23 Apr 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,350,000 |
22 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.5 | 0.6 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 10,470,000 |
17 Apr 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 147,000 |
16 Apr 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 185,000 |