Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 44,000 |
6 May 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 122,000 |
3 May 2019 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 134,000 |
2 May 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 80,000 |
1 May 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
29 Apr 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 148,000 |
26 Apr 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 10,000 |
25 Apr 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 820,000 |
24 Apr 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 38,000 |
23 Apr 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 182,000 |
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 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 112,000 |
17 Apr 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 82,000 |
16 Apr 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 106,000 |
15 Apr 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 404,000 |
12 Apr 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
11 Apr 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 306,000 |
10 Apr 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 200,000 |
9 Apr 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 442,000 |
8 Apr 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 64,000 |
5 Apr 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 302,000 |
3 Apr 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,210,000 |
2 Apr 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 622,000 |
1 Apr 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 340,000 |
29 Mar 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 138,000 |
28 Mar 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 528,000 |
27 Mar 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 924,000 |