Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 2.35 | +0.006 (+2.62%) | 80,000 |
24 May 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 2.29 | +0.014 (+6.51%) | 50,000 |
23 May 2019 | HKD | 0.22 | 0.228 | 0.209 | 0.215 | 2.15 | -0.05 (-18.87%) | 1,590,000 |
22 May 2019 | HKD | 0.249 | 0.265 | 0.249 | 0.265 | 2.65 | +0.016 (+6.43%) | 25,000 |
21 May 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.249 | 2.49 | +0.003 (+1.22%) | 40,000 |
20 May 2019 | HKD | 0.235 | 0.246 | 0.235 | 0.246 | 2.46 | +0.001 (+0.41%) | 250,000 |
17 May 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | +0.01 (+4.26%) | 0 |
14 May 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | +0.01 (+4.44%) | 0 |
13 May 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 2.25 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.236 | 0.236 | 0.22 | 0.225 | 2.25 | -0.01 (-4.26%) | 1,480,000 |
9 May 2019 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 2.35 | -0.013 (-5.24%) | 160,000 |
8 May 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | -0.002 (-0.80%) | 25,000 |
7 May 2019 | HKD | 0.224 | 0.25 | 0.224 | 0.25 | 2.5 | -0.015 (-5.66%) | 110,000 |
6 May 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.65 | 0.0 (0.0%) | 0 |
3 May 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.65 | 0.0 (0.0%) | 0 |
2 May 2019 | HKD | 0.236 | 0.265 | 0.236 | 0.265 | 2.65 | +0.03 (+12.77%) | 60,000 |
1 May 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.234 | 0.235 | 0.234 | 0.235 | 2.35 | +0.001 (+0.43%) | 200,000 |
29 Apr 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
26 Apr 2019 | HKD | 0.225 | 0.234 | 0.225 | 0.234 | 2.34 | 0.0 (0.0%) | 75,000 |
25 Apr 2019 | HKD | 0.225 | 0.234 | 0.225 | 0.234 | 2.34 | 0.0 (0.0%) | 70,000 |
24 Apr 2019 | HKD | 0.239 | 0.24 | 0.23 | 0.234 | 2.34 | -0.014 (-5.65%) | 255,000 |
23 Apr 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
22 Apr 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
17 Apr 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.235 | 0.248 | 0.235 | 0.248 | 2.48 | +0.005 (+2.06%) | 70,000 |