Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 5 | -0.015 (-5.66%) | 79,000 |
31 May 2019 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 5.3 | 0.0 (0.0%) | 341,000 |
30 May 2019 | HKD | 0.255 | 0.28 | 0.255 | 0.265 | 5.3 | +0.015 (+6%) | 1,016,750 |
29 May 2019 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 5 | 0.0 (0.0%) | 67,508 |
28 May 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | +0.001 (+0.40%) | 61,500 |
27 May 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.249 | 4.98 | -0.001 (-0.40%) | 181,500 |
24 May 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 93,446 |
23 May 2019 | HKD | 0.231 | 0.255 | 0.23 | 0.255 | 5.1 | +0.01 (+4.08%) | 233,513 |
22 May 2019 | HKD | 0.237 | 0.247 | 0.237 | 0.245 | 4.9 | +0.004 (+1.66%) | 46,050 |
21 May 2019 | HKD | 0.237 | 0.245 | 0.237 | 0.241 | 4.82 | 0.0 (0.0%) | 115,500 |
20 May 2019 | HKD | 0.245 | 0.245 | 0.237 | 0.241 | 4.82 | -0.009 (-3.60%) | 159,000 |
17 May 2019 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 5 | -0.005 (-1.96%) | 166,500 |
16 May 2019 | HKD | 0.231 | 0.255 | 0.231 | 0.255 | 5.1 | +0.022 (+9.44%) | 200,500 |
15 May 2019 | HKD | 0.227 | 0.234 | 0.227 | 0.233 | 4.66 | +0.006 (+2.64%) | 86,188 |
14 May 2019 | HKD | 0.222 | 0.23 | 0.22 | 0.227 | 4.54 | -0.003 (-1.30%) | 157,298 |
13 May 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.23 | 0.234 | 0.224 | 0.23 | 4.6 | -0.004 (-1.71%) | 105,524 |
9 May 2019 | HKD | 0.235 | 0.239 | 0.228 | 0.234 | 4.68 | -0.007 (-2.90%) | 186,223 |
8 May 2019 | HKD | 0.241 | 0.243 | 0.238 | 0.241 | 4.82 | -0.003 (-1.23%) | 112,500 |
7 May 2019 | HKD | 0.245 | 0.245 | 0.24 | 0.244 | 4.88 | +0.001 (+0.41%) | 35,000 |
6 May 2019 | HKD | 0.249 | 0.25 | 0.24 | 0.243 | 4.86 | -0.007 (-2.80%) | 97,000 |
3 May 2019 | HKD | 0.249 | 0.25 | 0.246 | 0.25 | 5 | 0.0 (0.0%) | 72,500 |
2 May 2019 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 5 | 0.0 (0.0%) | 15,500 |
1 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 5 | -0.005 (-1.96%) | 105,506 |
29 Apr 2019 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 5.1 | 0.0 (0.0%) | 98,500 |
26 Apr 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 73,935 |
25 Apr 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 5.1 | -0.005 (-1.92%) | 119,483 |
24 Apr 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 5.2 | +0.005 (+1.96%) | 123,000 |
23 Apr 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 5.1 | -0.005 (-1.92%) | 181,500 |