Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.191 | 0.207 | 0.191 | 0.207 | 0.207 | +0.004 (+1.97%) | 51,000 |
24 May 2019 | HKD | 0.203 | 0.203 | 0.19 | 0.203 | 0.203 | +0.001 (+0.50%) | 20,000 |
23 May 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.183 | 0.202 | 0.183 | 0.202 | 0.202 | +0.008 (+4.12%) | 35,000 |
21 May 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | -0.006 (-3.00%) | 35,000 |
17 May 2019 | HKD | 0.2 | 0.207 | 0.183 | 0.2 | 0.2 | +0.001 (+0.50%) | 485,000 |
16 May 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | -0.004 (-1.97%) | 0 |
15 May 2019 | HKD | 0.182 | 0.203 | 0.18 | 0.203 | 0.203 | 0.0 (0.0%) | 33,000 |
14 May 2019 | HKD | 0.2 | 0.205 | 0.186 | 0.203 | 0.203 | +0.003 (+1.50%) | 83,000 |
13 May 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.199 | 0.217 | 0.18 | 0.2 | 0.2 | -0.005 (-2.44%) | 4,289,000 |
9 May 2019 | HKD | 0.21 | 0.213 | 0.205 | 0.205 | 0.205 | -0.009 (-4.21%) | 48,000 |
8 May 2019 | HKD | 0.208 | 0.215 | 0.199 | 0.214 | 0.214 | +0.004 (+1.90%) | 256,000 |
7 May 2019 | HKD | 0.21 | 0.213 | 0.201 | 0.21 | 0.21 | +0.001 (+0.48%) | 1,139,000 |
6 May 2019 | HKD | 0.214 | 0.214 | 0.198 | 0.209 | 0.209 | -0.005 (-2.34%) | 45,000 |
3 May 2019 | HKD | 0.216 | 0.216 | 0.2 | 0.214 | 0.214 | -0.002 (-0.93%) | 159,000 |
2 May 2019 | HKD | 0.209 | 0.218 | 0.193 | 0.216 | 0.216 | +0.007 (+3.35%) | 571,000 |
1 May 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.217 | 0.218 | 0.202 | 0.209 | 0.209 | -0.002 (-0.95%) | 3,301,000 |
29 Apr 2019 | HKD | 0.212 | 0.215 | 0.204 | 0.211 | 0.211 | -0.016 (-7.05%) | 823,000 |
26 Apr 2019 | HKD | 0.221 | 0.227 | 0.209 | 0.227 | 0.227 | -0.003 (-1.30%) | 3,314,000 |
25 Apr 2019 | HKD | 0.234 | 0.238 | 0.211 | 0.23 | 0.23 | -0.004 (-1.71%) | 1,039,000 |
24 Apr 2019 | HKD | 0.228 | 0.245 | 0.206 | 0.234 | 0.234 | +0.006 (+2.63%) | 823,000 |
23 Apr 2019 | HKD | 0.21 | 0.228 | 0.205 | 0.228 | 0.228 | +0.014 (+6.54%) | 520,000 |
22 Apr 2019 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.217 | 0.219 | 0.212 | 0.214 | 0.214 | -0.005 (-2.28%) | 209,000 |
17 Apr 2019 | HKD | 0.225 | 0.225 | 0.214 | 0.219 | 0.219 | -0.008 (-3.52%) | 143,000 |
16 Apr 2019 | HKD | 0.23 | 0.23 | 0.227 | 0.227 | 0.227 | +0.013 (+6.07%) | 32,000 |