Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 0.19 | -0.006 (-3.06%) | 460,000 |
10 Jun 2019 | HKD | 0.188 | 0.196 | 0.188 | 0.196 | 0.196 | +0.011 (+5.95%) | 124,000 |
7 Jun 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.192 | 0.192 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 1,076,000 |
5 Jun 2019 | HKD | 0.2 | 0.2 | 0.199 | 0.2 | 0.2 | -0.001 (-0.50%) | 212,000 |
4 Jun 2019 | HKD | 0.188 | 0.201 | 0.188 | 0.201 | 0.201 | +0.013 (+6.91%) | 56,000 |
3 Jun 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.01 (-5.05%) | 344,000 |
31 May 2019 | HKD | 0.199 | 0.199 | 0.198 | 0.198 | 0.198 | +0.005 (+2.59%) | 20,000 |
30 May 2019 | HKD | 0.199 | 0.199 | 0.187 | 0.193 | 0.193 | -0.007 (-3.50%) | 752,000 |
29 May 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 40,000 |
28 May 2019 | HKD | 0.203 | 0.207 | 0.2 | 0.2 | 0.2 | -0.003 (-1.48%) | 132,000 |
27 May 2019 | HKD | 0.21 | 0.21 | 0.203 | 0.203 | 0.203 | +0.006 (+3.05%) | 164,000 |
24 May 2019 | HKD | 0.218 | 0.218 | 0.194 | 0.197 | 0.197 | -0.01 (-4.83%) | 400,000 |
23 May 2019 | HKD | 0.213 | 0.213 | 0.194 | 0.207 | 0.207 | +0.008 (+4.02%) | 391,000 |
22 May 2019 | HKD | 0.201 | 0.201 | 0.19 | 0.199 | 0.199 | -0.001 (-0.50%) | 6,280,000 |
21 May 2019 | HKD | 0.205 | 0.216 | 0.198 | 0.2 | 0.2 | -0.005 (-2.44%) | 5,252,000 |
20 May 2019 | HKD | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.02 (-8.89%) | 2,404,000 |
17 May 2019 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | -0.009 (-3.85%) | 68,000 |
16 May 2019 | HKD | 0.234 | 0.236 | 0.234 | 0.234 | 0.234 | -0.002 (-0.85%) | 132,000 |
15 May 2019 | HKD | 0.217 | 0.239 | 0.217 | 0.236 | 0.236 | +0.019 (+8.76%) | 1,260,000 |
14 May 2019 | HKD | 0.208 | 0.217 | 0.201 | 0.217 | 0.217 | +0.002 (+0.93%) | 2,064,000 |
13 May 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.215 | 0.219 | 0.215 | 0.215 | 0.215 | +0.007 (+3.37%) | 884,000 |
9 May 2019 | HKD | 0.206 | 0.217 | 0.206 | 0.208 | 0.208 | -0.003 (-1.42%) | 676,000 |
8 May 2019 | HKD | 0.216 | 0.216 | 0.21 | 0.211 | 0.211 | -0.011 (-4.95%) | 1,924,000 |
7 May 2019 | HKD | 0.22 | 0.222 | 0.216 | 0.222 | 0.222 | +0.002 (+0.91%) | 73,000 |
6 May 2019 | HKD | 0.225 | 0.229 | 0.218 | 0.22 | 0.22 | -0.016 (-6.78%) | 6,276,000 |
3 May 2019 | HKD | 0.234 | 0.24 | 0.228 | 0.236 | 0.236 | 0.0 (0.0%) | 2,624,000 |
2 May 2019 | HKD | 0.231 | 0.248 | 0.231 | 0.236 | 0.236 | 0.0 (0.0%) | 4,416,000 |
1 May 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |