Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 54,000 |
24 May 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 570,000 |
23 May 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 24,000 |
22 May 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 276,200 |
21 May 2019 | HKD | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -0.02 (-3.77%) | 744,000 |
20 May 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 432,000 |
17 May 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 240,000 |
16 May 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,056,000 |
15 May 2019 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 162,000 |
14 May 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 132,000 |
13 May 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 132,000 |
9 May 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 168,000 |
8 May 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 180,000 |
7 May 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 312,000 |
6 May 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.04 (-6.56%) | 2,154,000 |
3 May 2019 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,758,000 |
2 May 2019 | HKD | 0.56 | 0.67 | 0.56 | 0.64 | 0.64 | +0.09 (+16.36%) | 6,120,000 |
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 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 564,000 |
29 Apr 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 162,000 |
26 Apr 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
25 Apr 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 163,180 |
24 Apr 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 84,000 |
23 Apr 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 396,000 |
22 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,410,000 |
17 Apr 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 204,000 |
16 Apr 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 558,000 |