Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,968,000 |
24 May 2019 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 542,000 |
23 May 2019 | HKD | 0.325 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,548,000 |
22 May 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 538,000 |
21 May 2019 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 686,000 |
20 May 2019 | HKD | 0.33 | 0.33 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,216,000 |
17 May 2019 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 9,352,000 |
16 May 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,008,000 |
15 May 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 454,000 |
14 May 2019 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,348,000 |
13 May 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,398,000 |
9 May 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,322,000 |
8 May 2019 | HKD | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,494,000 |
7 May 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,280,000 |
6 May 2019 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 3,666,776 |
3 May 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 936,388 |
2 May 2019 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 574,000 |
1 May 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 990,000 |
29 Apr 2019 | HKD | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,360,000 |
26 Apr 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,240,000 |
25 Apr 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 6,736,100 |
24 Apr 2019 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 5,100,000 |
23 Apr 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 1,518,000 |
22 Apr 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 8,204,000 |
17 Apr 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 2,922,000 |
16 Apr 2019 | HKD | 0.33 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,312,000 |