Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 20.4 | -0.035 (-12.07%) | 472,000 |
24 May 2019 | HKD | 0.285 | 0.305 | 0.27 | 0.29 | 23.2 | +0.005 (+1.75%) | 2,728,000 |
23 May 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 22.8 | -0.01 (-3.39%) | 656,000 |
22 May 2019 | HKD | 0.295 | 0.31 | 0.27 | 0.295 | 23.6 | +0.035 (+13.46%) | 1,304,000 |
21 May 2019 | HKD | 0.195 | 0.27 | 0.195 | 0.26 | 20.8 | +0.075 (+40.54%) | 1,464,000 |
20 May 2019 | HKD | 0.2 | 0.205 | 0.18 | 0.185 | 14.8 | -0.023 (-11.06%) | 112,000 |
17 May 2019 | HKD | 0.22 | 0.22 | 0.18 | 0.208 | 16.64 | -0.022 (-9.57%) | 112,000 |
16 May 2019 | HKD | 0.25 | 0.25 | 0.22 | 0.23 | 18.4 | -0.01 (-4.17%) | 64,000 |
15 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 19.2 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 19.2 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 19.2 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 19.2 | 0.0 (0.0%) | 40,000 |
9 May 2019 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 19.2 | -0.01 (-4%) | 112,000 |
8 May 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 20 | -0.03 (-10.71%) | 88,000 |
7 May 2019 | HKD | 0.25 | 0.28 | 0.25 | 0.28 | 22.4 | +0.02 (+7.69%) | 248,000 |
6 May 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 20.8 | -0.01 (-3.70%) | 248,000 |
3 May 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 21.6 | -0.01 (-3.57%) | 104,000 |
2 May 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | -0.02 (-6.67%) | 80,000 |
1 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | +0.005 (+1.69%) | 0 |
29 Apr 2019 | HKD | 0.26 | 0.32 | 0.26 | 0.295 | 23.6 | +0.035 (+13.46%) | 256,000 |
26 Apr 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 20.8 | 0.0 (0.0%) | 40,000 |
25 Apr 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 20.8 | -0.025 (-8.77%) | 272,000 |
24 Apr 2019 | HKD | 0.265 | 0.285 | 0.265 | 0.285 | 22.8 | -0.005 (-1.72%) | 48,000 |
23 Apr 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 23.2 | 0.0 (0.0%) | 0 |
22 Apr 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 23.2 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 23.2 | +0.005 (+1.75%) | 0 |
18 Apr 2019 | HKD | 0.27 | 0.285 | 0.265 | 0.285 | 22.8 | +0.005 (+1.79%) | 136,000 |
17 Apr 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 0 |