Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.129 | 0.133 | 0.129 | 0.13 | 1.0833 | 0.0 (0.0%) | 10,100,000 |
24 May 2019 | HKD | 0.135 | 0.135 | 0.125 | 0.13 | 1.0833 | -0.002 (-1.52%) | 15,400,000 |
23 May 2019 | HKD | 0.133 | 0.133 | 0.128 | 0.132 | 1.1 | -0.002 (-1.49%) | 19,160,000 |
22 May 2019 | HKD | 0.136 | 0.136 | 0.13 | 0.134 | 1.1167 | +0.002 (+1.52%) | 14,880,000 |
21 May 2019 | HKD | 0.135 | 0.135 | 0.132 | 0.132 | 1.1 | -0.001 (-0.75%) | 15,660,000 |
20 May 2019 | HKD | 0.131 | 0.137 | 0.129 | 0.133 | 1.1083 | +0.002 (+1.53%) | 13,820,000 |
17 May 2019 | HKD | 0.125 | 0.133 | 0.121 | 0.131 | 1.0917 | -0.001 (-0.76%) | 12,000,000 |
16 May 2019 | HKD | 0.13 | 0.133 | 0.13 | 0.132 | 1.1 | 0.0 (0.0%) | 8,460,000 |
15 May 2019 | HKD | 0.133 | 0.135 | 0.13 | 0.132 | 1.1 | +0.002 (+1.54%) | 8,260,000 |
14 May 2019 | HKD | 0.137 | 0.137 | 0.13 | 0.13 | 1.0833 | -0.007 (-5.11%) | 10,332,000 |
13 May 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 1.1417 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.134 | 0.139 | 0.131 | 0.137 | 1.1417 | -0.001 (-0.72%) | 33,840,000 |
9 May 2019 | HKD | 0.142 | 0.142 | 0.134 | 0.138 | 1.15 | -0.002 (-1.43%) | 15,120,000 |
8 May 2019 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 1.1667 | -0.002 (-1.41%) | 3,720,000 |
7 May 2019 | HKD | 0.135 | 0.142 | 0.132 | 0.142 | 1.1833 | +0.003 (+2.16%) | 8,440,000 |
6 May 2019 | HKD | 0.131 | 0.14 | 0.131 | 0.139 | 1.1583 | -0.001 (-0.71%) | 2,980,000 |
3 May 2019 | HKD | 0.142 | 0.144 | 0.138 | 0.14 | 1.1667 | -0.005 (-3.45%) | 4,440,000 |
2 May 2019 | HKD | 0.145 | 0.145 | 0.139 | 0.145 | 1.2083 | +0.001 (+0.69%) | 8,040,000 |
1 May 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.2 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.2 | +0.003 (+2.13%) | 7,260,000 |
29 Apr 2019 | HKD | 0.141 | 0.146 | 0.14 | 0.141 | 1.175 | +0.001 (+0.71%) | 9,084,908 |
26 Apr 2019 | HKD | 0.133 | 0.14 | 0.132 | 0.14 | 1.1667 | 0.0 (0.0%) | 5,480,000 |
25 Apr 2019 | HKD | 0.136 | 0.14 | 0.125 | 0.14 | 1.1667 | +0.002 (+1.45%) | 11,980,000 |
24 Apr 2019 | HKD | 0.142 | 0.142 | 0.137 | 0.138 | 1.15 | -0.008 (-5.48%) | 5,500,000 |
23 Apr 2019 | HKD | 0.155 | 0.155 | 0.145 | 0.146 | 1.2167 | -0.006 (-3.95%) | 26,280,000 |
22 Apr 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.2667 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.2667 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.151 | 0.153 | 0.147 | 0.152 | 1.2667 | +0.001 (+0.66%) | 17,140,000 |
17 Apr 2019 | HKD | 0.15 | 0.154 | 0.138 | 0.151 | 1.2583 | 0.0 (0.0%) | 17,980,000 |
16 Apr 2019 | HKD | 0.164 | 0.164 | 0.148 | 0.151 | 1.2583 | -0.014 (-8.48%) | 22,340,000 |