Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.157 | 0.158 | 0.155 | 0.158 | 1.58 | 0.0 (0.0%) | 64,000 |
24 May 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 1.58 | -0.007 (-4.24%) | 60,000 |
23 May 2019 | HKD | 0.165 | 0.166 | 0.165 | 0.165 | 1.65 | 0.0 (0.0%) | 108,000 |
22 May 2019 | HKD | 0.161 | 0.165 | 0.16 | 0.165 | 1.65 | +0.002 (+1.23%) | 236,000 |
21 May 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.63 | +0.005 (+3.16%) | 100,000 |
20 May 2019 | HKD | 0.159 | 0.168 | 0.158 | 0.158 | 1.58 | -0.012 (-7.06%) | 772,000 |
17 May 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | +0.003 (+1.80%) | 0 |
16 May 2019 | HKD | 0.166 | 0.167 | 0.166 | 0.167 | 1.67 | -0.007 (-4.02%) | 96,000 |
15 May 2019 | HKD | 0.16 | 0.176 | 0.16 | 0.174 | 1.74 | +0.004 (+2.35%) | 64,000 |
14 May 2019 | HKD | 0.173 | 0.173 | 0.154 | 0.17 | 1.7 | -0.01 (-5.56%) | 692,000 |
13 May 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.001 (+0.56%) | 0 |
9 May 2019 | HKD | 0.172 | 0.18 | 0.172 | 0.179 | 1.79 | +0.006 (+3.47%) | 220,000 |
8 May 2019 | HKD | 0.17 | 0.175 | 0.17 | 0.173 | 1.73 | -0.002 (-1.14%) | 1,068,000 |
7 May 2019 | HKD | 0.176 | 0.176 | 0.172 | 0.175 | 1.75 | -0.008 (-4.37%) | 292,000 |
6 May 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 1.83 | -0.007 (-3.68%) | 8,200 |
3 May 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
2 May 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | +0.005 (+2.70%) | 0 |
29 Apr 2019 | HKD | 0.172 | 0.185 | 0.17 | 0.185 | 1.85 | +0.013 (+7.56%) | 616,000 |
26 Apr 2019 | HKD | 0.17 | 0.172 | 0.17 | 0.172 | 1.72 | +0.002 (+1.18%) | 144,000 |
25 Apr 2019 | HKD | 0.176 | 0.176 | 0.17 | 0.17 | 1.7 | -0.01 (-5.56%) | 5,884,000 |
24 Apr 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.004 (+2.27%) | 0 |
23 Apr 2019 | HKD | 0.17 | 0.176 | 0.17 | 0.176 | 1.76 | +0.006 (+3.53%) | 1,720,200 |
22 Apr 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.003 (-1.73%) | 0 |
18 Apr 2019 | HKD | 0.183 | 0.183 | 0.165 | 0.173 | 1.73 | -0.008 (-4.42%) | 3,576,000 |
17 Apr 2019 | HKD | 0.186 | 0.186 | 0.18 | 0.181 | 1.81 | -0.007 (-3.72%) | 616,000 |
16 Apr 2019 | HKD | 0.191 | 0.191 | 0.183 | 0.188 | 1.88 | -0.002 (-1.05%) | 788,000 |