Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 2.49 | -0.006 (-2.35%) | 1,700,000 |
4 Jun 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 1,770,000 |
3 Jun 2019 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 1,824,000 |
31 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | +0.005 (+1.92%) | 3,082,000 |
30 May 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 262,000 |
29 May 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 388,000 |
28 May 2019 | HKD | 0.265 | 0.265 | 0.245 | 0.26 | 2.6 | -0.01 (-3.70%) | 3,658,000 |
27 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 2.7 | 0.0 (0.0%) | 260,000 |
24 May 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 2.7 | 0.0 (0.0%) | 1,940,000 |
23 May 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 2.7 | -0.005 (-1.82%) | 832,000 |
22 May 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 218,000 |
21 May 2019 | HKD | 0.29 | 0.295 | 0.275 | 0.28 | 2.8 | -0.015 (-5.08%) | 1,354,000 |
20 May 2019 | HKD | 0.3 | 0.31 | 0.29 | 0.295 | 2.95 | -0.005 (-1.67%) | 1,192,000 |
17 May 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 3 | -0.005 (-1.64%) | 724,200 |
16 May 2019 | HKD | 0.32 | 0.33 | 0.3 | 0.305 | 3.05 | -0.015 (-4.69%) | 2,204,000 |
15 May 2019 | HKD | 0.285 | 0.325 | 0.285 | 0.32 | 3.2 | +0.05 (+18.52%) | 3,142,000 |
14 May 2019 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 2.7 | -0.02 (-6.90%) | 1,138,000 |
13 May 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 2.9 | +0.015 (+5.45%) | 2,232,000 |
9 May 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 488,000 |
8 May 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 536,000 |
7 May 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 764,000 |
6 May 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 2.8 | -0.01 (-3.45%) | 566,050 |
3 May 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 2.9 | 0.0 (0.0%) | 98,000 |
2 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 2.9 | +0.005 (+1.75%) | 380,000 |
1 May 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.85 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 2.85 | -0.005 (-1.72%) | 356,000 |
29 Apr 2019 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 2.9 | -0.005 (-1.69%) | 538,000 |
26 Apr 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 2.95 | +0.005 (+1.72%) | 1,204,000 |
25 Apr 2019 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 2.9 | 0.0 (0.0%) | 2,156,400 |