Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,640,000 |
3 Jun 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,872,000 |
31 May 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 3,960,000 |
30 May 2019 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 6,896,000 |
29 May 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 4,280,000 |
28 May 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 7,728,000 |
27 May 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,680,000 |
24 May 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,528,000 |
23 May 2019 | HKD | 0.475 | 0.475 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,848,000 |
22 May 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,200,000 |
21 May 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,568,000 |
20 May 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,032,000 |
17 May 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 3,048,000 |
16 May 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 4,344,000 |
15 May 2019 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 9,248,000 |
14 May 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 2,624,000 |
13 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,184,000 |
9 May 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 1,912,000 |
8 May 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,264,000 |
7 May 2019 | HKD | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,920,000 |
6 May 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,312,000 |
3 May 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 4,384,000 |
2 May 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 832,000 |
1 May 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,872,000 |
29 Apr 2019 | HKD | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,240,000 |
26 Apr 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,912,000 |
25 Apr 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,296,000 |
24 Apr 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,432,000 |