Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 4.75 | +0.015 (+3.26%) | 73,158,000 |
4 Jun 2019 | HKD | 0.44 | 0.46 | 0.43 | 0.46 | 4.6 | +0.02 (+4.55%) | 18,920,000 |
3 Jun 2019 | HKD | 0.425 | 0.445 | 0.425 | 0.44 | 4.4 | +0.01 (+2.33%) | 23,636,000 |
31 May 2019 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 4.3 | +0.02 (+4.88%) | 34,652,000 |
30 May 2019 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 4.1 | -0.01 (-2.38%) | 17,968,000 |
29 May 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 4.2 | -0.01 (-2.33%) | 4,870,000 |
28 May 2019 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 4.3 | 0.0 (0.0%) | 12,174,000 |
27 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 110,000 |
24 May 2019 | HKD | 0.435 | 0.445 | 0.42 | 0.43 | 4.3 | -0.005 (-1.15%) | 9,900,000 |
23 May 2019 | HKD | 0.43 | 0.455 | 0.41 | 0.435 | 4.35 | -0.005 (-1.14%) | 79,894,000 |
22 May 2019 | HKD | 0.44 | 0.44 | 0.415 | 0.44 | 4.4 | -0.005 (-1.12%) | 3,790,000 |
21 May 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 4.45 | -0.015 (-3.26%) | 2,488,000 |
20 May 2019 | HKD | 0.45 | 0.47 | 0.44 | 0.46 | 4.6 | +0.005 (+1.10%) | 40,812,000 |
17 May 2019 | HKD | 0.46 | 0.46 | 0.435 | 0.455 | 4.55 | -0.01 (-2.15%) | 2,706,000 |
16 May 2019 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 4.65 | 0.0 (0.0%) | 2,182,000 |
15 May 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 4.65 | -0.005 (-1.06%) | 2,018,000 |
14 May 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 2,256,000 |
13 May 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.455 | 0.48 | 0.45 | 0.48 | 4.8 | +0.025 (+5.49%) | 2,498,000 |
9 May 2019 | HKD | 0.465 | 0.475 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 1,100,000 |
8 May 2019 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 4.6 | -0.015 (-3.16%) | 1,294,000 |
7 May 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 4.75 | 0.0 (0.0%) | 416,000 |
6 May 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 310,000 |
3 May 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 4.75 | -0.005 (-1.04%) | 1,544,000 |
2 May 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 558,000 |
1 May 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.48 | 4.8 | 0.0 (0.0%) | 2,362,000 |
29 Apr 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 4.8 | +0.005 (+1.05%) | 2,830,000 |
26 Apr 2019 | HKD | 0.475 | 0.495 | 0.475 | 0.475 | 4.75 | -0.005 (-1.04%) | 1,666,000 |
25 Apr 2019 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 1,462,000 |