Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.05 (+7.46%) | 512,000 |
24 May 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 88,000 |
22 May 2019 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 144,000 |
21 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 44,000 |
17 May 2019 | HKD | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | +0.03 (+4.62%) | 560,000 |
16 May 2019 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 100,000 |
15 May 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 332,000 |
14 May 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 136,000 |
13 May 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 432,000 |
9 May 2019 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 172,000 |
8 May 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 72,000 |
6 May 2019 | HKD | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 464,000 |
3 May 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 28,000 |
2 May 2019 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 40,020 |
1 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 108,000 |
29 Apr 2019 | HKD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 516,000 |
26 Apr 2019 | HKD | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 684,000 |
25 Apr 2019 | HKD | 0.74 | 0.74 | 0.61 | 0.63 | 0.63 | -0.12 (-16%) | 2,836,000 |
24 Apr 2019 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 268,000 |
23 Apr 2019 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 76,000 |
22 Apr 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 444,000 |
17 Apr 2019 | HKD | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 692,000 |
16 Apr 2019 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 40,000 |