Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.64 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.64 | -0.001 (-0.61%) | 0 |
30 May 2019 | HKD | 0.158 | 0.165 | 0.158 | 0.165 | 1.65 | +0.004 (+2.48%) | 60,000 |
29 May 2019 | HKD | 0.166 | 0.167 | 0.158 | 0.161 | 1.61 | -0.007 (-4.17%) | 1,000,000 |
28 May 2019 | HKD | 0.167 | 0.168 | 0.167 | 0.168 | 1.68 | 0.0 (0.0%) | 470,000 |
27 May 2019 | HKD | 0.16 | 0.168 | 0.158 | 0.168 | 1.68 | +0.006 (+3.70%) | 490,000 |
24 May 2019 | HKD | 0.164 | 0.164 | 0.162 | 0.162 | 1.62 | -0.012 (-6.90%) | 610,000 |
23 May 2019 | HKD | 0.174 | 0.174 | 0.162 | 0.174 | 1.74 | +0.005 (+2.96%) | 720,000 |
22 May 2019 | HKD | 0.17 | 0.17 | 0.164 | 0.169 | 1.69 | +0.007 (+4.32%) | 330,000 |
21 May 2019 | HKD | 0.165 | 0.166 | 0.162 | 0.162 | 1.62 | -0.002 (-1.22%) | 740,000 |
20 May 2019 | HKD | 0.17 | 0.173 | 0.164 | 0.164 | 1.64 | -0.006 (-3.53%) | 1,010,000 |
17 May 2019 | HKD | 0.171 | 0.171 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 440,000 |
16 May 2019 | HKD | 0.169 | 0.172 | 0.168 | 0.17 | 1.7 | 0.0 (0.0%) | 1,500,000 |
15 May 2019 | HKD | 0.158 | 0.171 | 0.158 | 0.17 | 1.7 | +0.008 (+4.94%) | 50,000 |
14 May 2019 | HKD | 0.165 | 0.165 | 0.157 | 0.162 | 1.62 | -0.006 (-3.57%) | 190,000 |
13 May 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.68 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.166 | 0.179 | 0.165 | 0.168 | 1.68 | -0.002 (-1.18%) | 1,900,000 |
9 May 2019 | HKD | 0.169 | 0.171 | 0.169 | 0.17 | 1.7 | 0.0 (0.0%) | 430,000 |
8 May 2019 | HKD | 0.176 | 0.176 | 0.17 | 0.17 | 1.7 | -0.006 (-3.41%) | 260,000 |
7 May 2019 | HKD | 0.177 | 0.179 | 0.175 | 0.176 | 1.76 | -0.011 (-5.88%) | 710,000 |
6 May 2019 | HKD | 0.183 | 0.187 | 0.175 | 0.187 | 1.87 | -0.001 (-0.53%) | 1,080,000 |
3 May 2019 | HKD | 0.184 | 0.204 | 0.184 | 0.188 | 1.88 | +0.004 (+2.17%) | 2,250,000 |
2 May 2019 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 1.84 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 1.84 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.185 | 0.195 | 0.18 | 0.184 | 1.84 | -0.001 (-0.54%) | 640,000 |
29 Apr 2019 | HKD | 0.183 | 0.19 | 0.176 | 0.185 | 1.85 | +0.001 (+0.54%) | 2,500,000 |
26 Apr 2019 | HKD | 0.185 | 0.188 | 0.184 | 0.184 | 1.84 | -0.003 (-1.60%) | 320,000 |
25 Apr 2019 | HKD | 0.188 | 0.188 | 0.184 | 0.187 | 1.87 | 0.0 (0.0%) | 40,000 |
24 Apr 2019 | HKD | 0.188 | 0.188 | 0.184 | 0.187 | 1.87 | -0.006 (-3.11%) | 620,000 |
23 Apr 2019 | HKD | 0.191 | 0.205 | 0.191 | 0.193 | 1.93 | +0.008 (+4.32%) | 950,000 |