Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 1.24 | -0.04 (-6.06%) | 73,000 |
24 May 2019 | HKD | 0.65 | 0.66 | 0.62 | 0.66 | 1.32 | +0.03 (+4.76%) | 41,500 |
23 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 1.26 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 1.26 | -0.05 (-7.35%) | 31,300 |
21 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 1.36 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 1.36 | -0.01 (-1.45%) | 98,000 |
17 May 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 1.38 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 1.38 | +0.02 (+2.99%) | 70,896 |
15 May 2019 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 1.34 | -0.03 (-4.29%) | 126,500 |
14 May 2019 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 1.4 | -0.01 (-1.41%) | 112,500 |
13 May 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 1.42 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 1.42 | -0.01 (-1.39%) | 15,000 |
9 May 2019 | HKD | 0.73 | 0.75 | 0.71 | 0.72 | 1.44 | 0.0 (0.0%) | 130,000 |
8 May 2019 | HKD | 0.79 | 0.79 | 0.67 | 0.72 | 1.44 | -0.07 (-8.86%) | 430,500 |
7 May 2019 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 1.58 | -0.02 (-2.47%) | 215,500 |
6 May 2019 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 1.62 | -0.06 (-6.90%) | 547,500 |
3 May 2019 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 1.74 | -0.02 (-2.25%) | 34,000 |
2 May 2019 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 1.78 | -0.02 (-2.20%) | 42,000 |
1 May 2019 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 1.82 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 1.82 | -0.01 (-1.09%) | 57,000 |
29 Apr 2019 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 1.84 | 0.0 (0.0%) | 30,000 |
26 Apr 2019 | HKD | 0.93 | 0.96 | 0.92 | 0.92 | 1.84 | 0.0 (0.0%) | 126,500 |
25 Apr 2019 | HKD | 0.97 | 0.97 | 0.9 | 0.92 | 1.84 | -0.05 (-5.15%) | 342,500 |
24 Apr 2019 | HKD | 0.98 | 1.01 | 0.97 | 0.97 | 1.94 | 0.0 (0.0%) | 193,000 |
23 Apr 2019 | HKD | 1.01 | 1.05 | 0.97 | 0.97 | 1.94 | -0.02 (-2.02%) | 754,500 |
22 Apr 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 1.98 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 1.98 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.96 | 1.09 | 0.96 | 0.99 | 1.98 | +0.07 (+7.61%) | 808,000 |
17 Apr 2019 | HKD | 0.93 | 0.95 | 0.88 | 0.92 | 1.84 | -0.01 (-1.08%) | 1,415,000 |
16 Apr 2019 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 1.86 | -0.03 (-3.12%) | 89,000 |