Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 170,000 |
31 May 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 750,000 |
30 May 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 270,000 |
29 May 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 300,000 |
28 May 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 80,000 |
27 May 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 240,000 |
24 May 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 636,000 |
23 May 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 610,000 |
22 May 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 570,000 |
21 May 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 610,000 |
20 May 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 320,000 |
17 May 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 390,000 |
16 May 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 230,000 |
15 May 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 280,000 |
14 May 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 1,150,000 |
13 May 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,090,000 |
9 May 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 842,580 |
8 May 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,750,000 |
7 May 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 550,000 |
6 May 2019 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 3,100,000 |
3 May 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 120,000 |
2 May 2019 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,790,000 |
1 May 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,110,000 |
29 Apr 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 670,000 |
26 Apr 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 580,000 |
25 Apr 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 790,000 |
24 Apr 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,520,000 |
23 Apr 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,690,000 |