Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.5 | +0.005 (+1.69%) | 1,498,400 |
24 May 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 1.475 | +0.005 (+1.72%) | 956,000 |
23 May 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 1,890,400 |
22 May 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 1.45 | -0.005 (-1.69%) | 1,305,200 |
21 May 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 1.475 | +0.005 (+1.72%) | 1,365,600 |
20 May 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.45 | -0.005 (-1.69%) | 1,944,400 |
17 May 2019 | HKD | 0.31 | 0.315 | 0.29 | 0.295 | 1.475 | -0.02 (-6.35%) | 8,576,000 |
16 May 2019 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 17,563,600 |
15 May 2019 | HKD | 0.29 | 0.32 | 0.285 | 0.315 | 1.575 | +0.025 (+8.62%) | 9,870,800 |
14 May 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 1.45 | 0.0 (0.0%) | 2,550,000 |
13 May 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 1.45 | +0.005 (+1.75%) | 2,078,000 |
9 May 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 1.425 | -0.005 (-1.72%) | 4,385,200 |
8 May 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.45 | -0.01 (-3.33%) | 2,890,800 |
7 May 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.5 | +0.01 (+3.45%) | 2,149,200 |
6 May 2019 | HKD | 0.31 | 0.315 | 0.285 | 0.29 | 1.45 | -0.03 (-9.38%) | 12,120,400 |
3 May 2019 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 1.6 | +0.01 (+3.23%) | 2,322,000 |
2 May 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.55 | -0.01 (-3.13%) | 1,359,600 |
1 May 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 1,413,600 |
29 Apr 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.32 | 1.6 | +0.01 (+3.23%) | 3,589,200 |
26 Apr 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 1.55 | 0.0 (0.0%) | 2,742,100 |
25 Apr 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 1.55 | -0.005 (-1.59%) | 1,415,200 |
24 Apr 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 1.575 | +0.005 (+1.61%) | 3,479,200 |
23 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 1.55 | -0.01 (-3.13%) | 2,218,014 |
22 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | +0.005 (+1.59%) | 0 |
18 Apr 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 1,394,400 |
17 Apr 2019 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 1.575 | +0.005 (+1.61%) | 3,568,000 |
16 Apr 2019 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 1.55 | -0.005 (-1.59%) | 2,087,200 |