Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.156 | 0.156 | 0.155 | 0.156 | 0.156 | -0.001 (-0.64%) | 150,000 |
24 May 2019 | HKD | 0.16 | 0.16 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 1,120,000 |
23 May 2019 | HKD | 0.161 | 0.161 | 0.159 | 0.16 | 0.16 | -0.001 (-0.62%) | 450,000 |
22 May 2019 | HKD | 0.157 | 0.161 | 0.157 | 0.161 | 0.161 | +0.003 (+1.90%) | 540,000 |
21 May 2019 | HKD | 0.156 | 0.16 | 0.156 | 0.158 | 0.158 | 0.0 (0.0%) | 670,000 |
20 May 2019 | HKD | 0.158 | 0.161 | 0.156 | 0.158 | 0.158 | +0.002 (+1.28%) | 810,000 |
17 May 2019 | HKD | 0.157 | 0.159 | 0.155 | 0.156 | 0.156 | -0.003 (-1.89%) | 950,000 |
16 May 2019 | HKD | 0.155 | 0.159 | 0.155 | 0.159 | 0.159 | 0.0 (0.0%) | 140,000 |
15 May 2019 | HKD | 0.157 | 0.16 | 0.15 | 0.159 | 0.159 | +0.002 (+1.27%) | 2,460,000 |
14 May 2019 | HKD | 0.158 | 0.158 | 0.156 | 0.157 | 0.157 | -0.006 (-3.68%) | 680,000 |
13 May 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.157 | 0.168 | 0.157 | 0.163 | 0.163 | +0.004 (+2.52%) | 1,380,000 |
9 May 2019 | HKD | 0.166 | 0.166 | 0.159 | 0.159 | 0.159 | -0.006 (-3.64%) | 980,000 |
8 May 2019 | HKD | 0.166 | 0.168 | 0.165 | 0.165 | 0.165 | -0.006 (-3.51%) | 580,000 |
7 May 2019 | HKD | 0.168 | 0.174 | 0.168 | 0.171 | 0.171 | +0.003 (+1.79%) | 450,000 |
6 May 2019 | HKD | 0.181 | 0.181 | 0.164 | 0.168 | 0.168 | -0.021 (-11.11%) | 4,200,000 |
3 May 2019 | HKD | 0.185 | 0.189 | 0.182 | 0.189 | 0.189 | -0.001 (-0.53%) | 680,000 |
2 May 2019 | HKD | 0.192 | 0.192 | 0.184 | 0.19 | 0.19 | -0.003 (-1.55%) | 1,510,000 |
1 May 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.195 | 0.195 | 0.193 | 0.193 | 0.193 | -0.002 (-1.03%) | 550,000 |
29 Apr 2019 | HKD | 0.2 | 0.2 | 0.192 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,940,000 |
26 Apr 2019 | HKD | 0.201 | 0.202 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 870,000 |
25 Apr 2019 | HKD | 0.203 | 0.204 | 0.201 | 0.201 | 0.201 | -0.001 (-0.50%) | 1,370,000 |
24 Apr 2019 | HKD | 0.203 | 0.203 | 0.202 | 0.202 | 0.202 | -0.001 (-0.49%) | 720,000 |
23 Apr 2019 | HKD | 0.205 | 0.211 | 0.203 | 0.203 | 0.203 | -0.007 (-3.33%) | 2,610,000 |
22 Apr 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.204 | 0.214 | 0.203 | 0.21 | 0.21 | +0.004 (+1.94%) | 2,440,000 |
17 Apr 2019 | HKD | 0.215 | 0.219 | 0.206 | 0.206 | 0.206 | -0.009 (-4.19%) | 2,300,000 |
16 Apr 2019 | HKD | 0.203 | 0.215 | 0.202 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,240,000 |