Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 14,000 |
17 Jun 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 12,000 |
14 Jun 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 332,000 |
12 Jun 2019 | HKD | 0.58 | 0.63 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 3,168,000 |
11 Jun 2019 | HKD | 0.59 | 0.63 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,720,000 |
10 Jun 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 632,000 |
7 Jun 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,162,000 |
5 Jun 2019 | HKD | 0.53 | 0.54 | 0.49 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,348,000 |
4 Jun 2019 | HKD | 0.56 | 0.59 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,282,000 |
3 Jun 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 108,000 |
31 May 2019 | HKD | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,028,000 |
30 May 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 500,000 |
29 May 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 850,000 |
27 May 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 200,000 |
24 May 2019 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 60,000 |
23 May 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 212,000 |
22 May 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 70,000 |
21 May 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 434,000 |
20 May 2019 | HKD | 0.53 | 0.58 | 0.495 | 0.56 | 0.56 | +0.065 (+13.13%) | 970,000 |
17 May 2019 | HKD | 0.495 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 196,000 |
16 May 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 224,000 |
15 May 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 156,000 |
14 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 46,000 |
13 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | +0.02 (+4.08%) | 550,000 |
9 May 2019 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 360,000 |
8 May 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 74,000 |