Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.101 | 0.112 | 0.1 | 0.111 | 0.444 | +0.001 (+0.91%) | 190,000 |
24 May 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.44 | -0.002 (-1.79%) | 25,000 |
23 May 2019 | HKD | 0.117 | 0.117 | 0.099 | 0.112 | 0.448 | +0.008 (+7.69%) | 60,000 |
22 May 2019 | HKD | 0.102 | 0.104 | 0.093 | 0.104 | 0.416 | +0.001 (+0.97%) | 290,000 |
21 May 2019 | HKD | 0.104 | 0.104 | 0.103 | 0.103 | 0.412 | 0.0 (0.0%) | 25,000 |
20 May 2019 | HKD | 0.1 | 0.106 | 0.091 | 0.103 | 0.412 | -0.006 (-5.50%) | 30,000 |
17 May 2019 | HKD | 0.102 | 0.109 | 0.102 | 0.109 | 0.436 | 0.0 (0.0%) | 75,000 |
16 May 2019 | HKD | 0.1 | 0.114 | 0.1 | 0.109 | 0.436 | +0.007 (+6.86%) | 107,500 |
15 May 2019 | HKD | 0.115 | 0.115 | 0.102 | 0.102 | 0.408 | -0.001 (-0.97%) | 220,000 |
14 May 2019 | HKD | 0.105 | 0.105 | 0.103 | 0.103 | 0.412 | -0.007 (-6.36%) | 5,000 |
13 May 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.44 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.44 | 0.0 (0.0%) | 0 |
9 May 2019 | HKD | 0.115 | 0.115 | 0.11 | 0.11 | 0.44 | 0.0 (0.0%) | 70,750 |
8 May 2019 | HKD | 0.11 | 0.112 | 0.103 | 0.11 | 0.44 | -0.002 (-1.79%) | 495,000 |
7 May 2019 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.448 | 0.0 (0.0%) | 0 |
6 May 2019 | HKD | 0.101 | 0.114 | 0.101 | 0.112 | 0.448 | 0.0 (0.0%) | 20,000 |
3 May 2019 | HKD | 0.112 | 0.112 | 0.11 | 0.112 | 0.448 | 0.0 (0.0%) | 25,000 |
2 May 2019 | HKD | 0.11 | 0.112 | 0.11 | 0.112 | 0.448 | +0.005 (+4.67%) | 55,000 |
1 May 2019 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.428 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.113 | 0.113 | 0.107 | 0.107 | 0.428 | -0.001 (-0.93%) | 130,000 |
29 Apr 2019 | HKD | 0.11 | 0.117 | 0.107 | 0.108 | 0.432 | +0.002 (+1.89%) | 545,000 |
26 Apr 2019 | HKD | 0.108 | 0.109 | 0.106 | 0.106 | 0.424 | -0.017 (-13.82%) | 605,000 |
25 Apr 2019 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.492 | -0.001 (-0.81%) | 29,500 |
24 Apr 2019 | HKD | 0.109 | 0.126 | 0.109 | 0.124 | 0.496 | +0.001 (+0.81%) | 45,000 |
23 Apr 2019 | HKD | 0.105 | 0.125 | 0.105 | 0.123 | 0.492 | -0.005 (-3.91%) | 155,000 |
22 Apr 2019 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.512 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.512 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.13 | 0.13 | 0.128 | 0.128 | 0.512 | +0.001 (+0.79%) | 40,000 |
17 Apr 2019 | HKD | 0.125 | 0.128 | 0.123 | 0.127 | 0.508 | +0.003 (+2.42%) | 85,000 |
16 Apr 2019 | HKD | 0.12 | 0.125 | 0.12 | 0.124 | 0.496 | +0.003 (+2.48%) | 35,000 |