Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 3,980,000 |
24 May 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,570,000 |
23 May 2019 | HKD | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 2,630,000 |
22 May 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 3,290,000 |
21 May 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,720,000 |
20 May 2019 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,930,000 |
17 May 2019 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,050,000 |
16 May 2019 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 3,260,000 |
15 May 2019 | HKD | 0.47 | 0.55 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 4,270,000 |
14 May 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,170,000 |
13 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,820,000 |
9 May 2019 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | +0.015 (+3.16%) | 6,280,000 |
8 May 2019 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 4,510,000 |
7 May 2019 | HKD | 0.47 | 0.495 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,410,000 |
6 May 2019 | HKD | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,110,000 |
3 May 2019 | HKD | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,500,000 |
2 May 2019 | HKD | 0.5 | 0.52 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 4,400,000 |
1 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,660,000 |
29 Apr 2019 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 6,680,000 |
26 Apr 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 3,620,000 |
25 Apr 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 2,780,000 |
24 Apr 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 4,230,000 |
23 Apr 2019 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,330,000 |
22 Apr 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 4,090,000 |
17 Apr 2019 | HKD | 0.48 | 0.485 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,270,000 |
16 Apr 2019 | HKD | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 2,980,000 |