Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 5,000 |
31 May 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 825,000 |
30 May 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 295,000 |
29 May 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 420,000 |
28 May 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 430,000 |
27 May 2019 | HKD | 0.255 | 0.27 | 0.239 | 0.255 | 0.255 | -0.005 (-1.92%) | 5,420,000 |
24 May 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 825,000 |
23 May 2019 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 2,005,000 |
22 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 695,000 |
21 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 815,000 |
20 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,310,000 |
17 May 2019 | HKD | 0.3 | 0.3 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 4,040,000 |
16 May 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 430,000 |
15 May 2019 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,630,000 |
14 May 2019 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,010,000 |
13 May 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,185,000 |
9 May 2019 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,215,000 |
8 May 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,040,000 |
7 May 2019 | HKD | 0.26 | 0.305 | 0.26 | 0.29 | 0.29 | +0.025 (+9.43%) | 4,525,000 |
6 May 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,510,000 |
3 May 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 305,000 |
2 May 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 830,000 |
1 May 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 235,000 |
29 Apr 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 320,000 |
26 Apr 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 660,000 |
25 Apr 2019 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 2,990,000 |
24 Apr 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 775,000 |
23 Apr 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 205,000 |