Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.41 | 0.435 | 0.4 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,032,000 |
24 May 2019 | HKD | 0.435 | 0.44 | 0.395 | 0.44 | 0.44 | 0.0 (0.0%) | 5,312,000 |
23 May 2019 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 248,000 |
22 May 2019 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 260,215 |
21 May 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 537,000 |
20 May 2019 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,958,609 |
17 May 2019 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,232,000 |
16 May 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 1,108,000 |
15 May 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 808,000 |
14 May 2019 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 1,468,000 |
13 May 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.45 | 0.475 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,864,567 |
9 May 2019 | HKD | 0.45 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,372,000 |
8 May 2019 | HKD | 0.455 | 0.47 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,977,305 |
7 May 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 652,000 |
6 May 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,656,000 |
3 May 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 452,000 |
2 May 2019 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,352,000 |
1 May 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 6,648,000 |
29 Apr 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,632,000 |
26 Apr 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 976,000 |
25 Apr 2019 | HKD | 0.47 | 0.49 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,600,000 |
24 Apr 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,740,000 |
23 Apr 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,216,722 |
22 Apr 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,956,000 |
17 Apr 2019 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,656,000 |
16 Apr 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 3,452,000 |