Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.033 | 0.033 | 0.033 | 0.033 | 2.64 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 0.032 | 0.033 | 0.031 | 0.033 | 2.64 | +0.001 (+3.13%) | 7,028,000 |
23 May 2019 | HKD | 0.031 | 0.032 | 0.031 | 0.032 | 2.56 | -0.001 (-3.03%) | 2,364,000 |
22 May 2019 | HKD | 0.032 | 0.033 | 0.031 | 0.033 | 2.64 | 0.0 (0.0%) | 9,824,000 |
21 May 2019 | HKD | 0.031 | 0.033 | 0.03 | 0.033 | 2.64 | -0.001 (-2.94%) | 14,660,000 |
20 May 2019 | HKD | 0.033 | 0.034 | 0.033 | 0.034 | 2.72 | -0.001 (-2.86%) | 2,332,000 |
17 May 2019 | HKD | 0.033 | 0.035 | 0.032 | 0.035 | 2.8 | 0.0 (0.0%) | 22,108,000 |
16 May 2019 | HKD | 0.035 | 0.035 | 0.033 | 0.035 | 2.8 | -0.001 (-2.78%) | 884,000 |
15 May 2019 | HKD | 0.036 | 0.036 | 0.033 | 0.036 | 2.88 | 0.0 (0.0%) | 9,068,000 |
14 May 2019 | HKD | 0.035 | 0.036 | 0.033 | 0.036 | 2.88 | 0.0 (0.0%) | 15,548,000 |
13 May 2019 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 2.88 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.034 | 0.036 | 0.034 | 0.036 | 2.88 | 0.0 (0.0%) | 8,144,000 |
9 May 2019 | HKD | 0.037 | 0.037 | 0.034 | 0.036 | 2.88 | 0.0 (0.0%) | 33,500,000 |
8 May 2019 | HKD | 0.034 | 0.036 | 0.034 | 0.036 | 2.88 | 0.0 (0.0%) | 42,876,000 |
7 May 2019 | HKD | 0.035 | 0.037 | 0.034 | 0.036 | 2.88 | -0.001 (-2.70%) | 42,608,000 |
6 May 2019 | HKD | 0.037 | 0.038 | 0.036 | 0.037 | 2.96 | -0.001 (-2.63%) | 3,720,000 |
3 May 2019 | HKD | 0.036 | 0.038 | 0.035 | 0.038 | 3.04 | 0.0 (0.0%) | 9,036,000 |
2 May 2019 | HKD | 0.036 | 0.038 | 0.035 | 0.038 | 3.04 | 0.0 (0.0%) | 7,564,000 |
1 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 3.04 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.037 | 0.04 | 0.035 | 0.038 | 3.04 | +0.001 (+2.70%) | 8,712,000 |
29 Apr 2019 | HKD | 0.037 | 0.038 | 0.034 | 0.037 | 2.96 | -0.002 (-5.13%) | 13,488,000 |
26 Apr 2019 | HKD | 0.038 | 0.039 | 0.036 | 0.039 | 3.12 | 0.0 (0.0%) | 6,716,000 |
25 Apr 2019 | HKD | 0.038 | 0.039 | 0.035 | 0.039 | 3.12 | -0.001 (-2.50%) | 14,508,000 |
24 Apr 2019 | HKD | 0.038 | 0.04 | 0.038 | 0.04 | 3.2 | 0.0 (0.0%) | 10,284,000 |
23 Apr 2019 | HKD | 0.038 | 0.041 | 0.038 | 0.04 | 3.2 | 0.0 (0.0%) | 9,656,000 |
22 Apr 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 3.2 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 3.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.04 | 0.04 | 0.038 | 0.04 | 3.2 | 0.0 (0.0%) | 8,588,000 |
17 Apr 2019 | HKD | 0.039 | 0.04 | 0.038 | 0.04 | 3.2 | -0.001 (-2.44%) | 11,084,000 |
16 Apr 2019 | HKD | 0.042 | 0.042 | 0.039 | 0.041 | 3.28 | -0.001 (-2.38%) | 24,048,000 |