Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | +0.007 (+3.76%) | 470,000 |
9 May 2019 | HKD | 0.214 | 0.228 | 0.185 | 0.186 | 0.186 | -0.02 (-9.71%) | 7,280,000 |
8 May 2019 | HKD | 0.204 | 0.206 | 0.203 | 0.206 | 0.206 | +0.002 (+0.98%) | 1,210,000 |
7 May 2019 | HKD | 0.224 | 0.224 | 0.204 | 0.204 | 0.204 | +0.004 (+2.00%) | 310,000 |
6 May 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.016 (-7.41%) | 970,000 |
3 May 2019 | HKD | 0.208 | 0.218 | 0.208 | 0.216 | 0.216 | -0.004 (-1.82%) | 210,000 |
2 May 2019 | HKD | 0.212 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,070,000 |
1 May 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 840,000 |
29 Apr 2019 | HKD | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,120,000 |
26 Apr 2019 | HKD | 0.206 | 0.23 | 0.206 | 0.21 | 0.21 | -0.003 (-1.41%) | 2,680,000 |
25 Apr 2019 | HKD | 0.23 | 0.25 | 0.211 | 0.213 | 0.213 | -0.026 (-10.88%) | 6,410,000 |
24 Apr 2019 | HKD | 0.195 | 0.248 | 0.195 | 0.239 | 0.239 | +0.044 (+22.56%) | 13,210,000 |
23 Apr 2019 | HKD | 0.188 | 0.197 | 0.187 | 0.195 | 0.195 | +0.007 (+3.72%) | 2,860,000 |
22 Apr 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.18 | 0.189 | 0.18 | 0.188 | 0.188 | -0.003 (-1.57%) | 750,000 |
17 Apr 2019 | HKD | 0.191 | 0.191 | 0.19 | 0.191 | 0.191 | 0.0 (0.0%) | 710,000 |
16 Apr 2019 | HKD | 0.201 | 0.203 | 0.181 | 0.191 | 0.191 | -0.01 (-4.98%) | 2,770,000 |
15 Apr 2019 | HKD | 0.208 | 0.208 | 0.197 | 0.201 | 0.201 | -0.006 (-2.90%) | 840,000 |
12 Apr 2019 | HKD | 0.2 | 0.209 | 0.2 | 0.207 | 0.207 | +0.006 (+2.99%) | 240,000 |
11 Apr 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.201 | 0.201 | -0.018 (-8.22%) | 1,900,000 |
10 Apr 2019 | HKD | 0.21 | 0.22 | 0.21 | 0.219 | 0.219 | +0.009 (+4.29%) | 830,000 |
9 Apr 2019 | HKD | 0.237 | 0.237 | 0.206 | 0.21 | 0.21 | -0.028 (-11.76%) | 5,430,000 |
8 Apr 2019 | HKD | 0.209 | 0.26 | 0.209 | 0.238 | 0.238 | +0.029 (+13.88%) | 24,670,000 |
5 Apr 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.156 | 0.21 | 0.156 | 0.209 | 0.209 | +0.049 (+30.63%) | 3,950,000 |
3 Apr 2019 | HKD | 0.164 | 0.164 | 0.155 | 0.16 | 0.16 | +0.002 (+1.27%) | 2,940,000 |
2 Apr 2019 | HKD | 0.163 | 0.163 | 0.158 | 0.158 | 0.158 | +0.001 (+0.64%) | 190,000 |
1 Apr 2019 | HKD | 0.153 | 0.157 | 0.153 | 0.157 | 0.157 | +0.004 (+2.61%) | 1,810,000 |