Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 386,000 |
24 May 2019 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 699,060 |
23 May 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 784,000 |
22 May 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 786,000 |
21 May 2019 | HKD | 0.415 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 484,000 |
20 May 2019 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,074,000 |
17 May 2019 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 500,301 |
16 May 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 456,000 |
15 May 2019 | HKD | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 600,125 |
14 May 2019 | HKD | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 542,000 |
13 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 934,000 |
9 May 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 895,400 |
8 May 2019 | HKD | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,420,000 |
7 May 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 978,000 |
6 May 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 3,472,000 |
3 May 2019 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,524,000 |
2 May 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,337,000 |
1 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 0 |
30 Apr 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,363,628 |
29 Apr 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,692,000 |
26 Apr 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 994,000 |
25 Apr 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 632,720 |
24 Apr 2019 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,960,000 |
23 Apr 2019 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,752,000 |
22 Apr 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,748,000 |
17 Apr 2019 | HKD | 0.465 | 0.49 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 6,331,000 |
16 Apr 2019 | HKD | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 3,848,000 |