Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 24,000 |
24 May 2019 | HKD | 0.106 | 0.109 | 0.106 | 0.107 | 0.107 | -0.002 (-1.83%) | 480,000 |
23 May 2019 | HKD | 0.111 | 0.111 | 0.104 | 0.109 | 0.109 | -0.003 (-2.68%) | 1,256,000 |
22 May 2019 | HKD | 0.114 | 0.114 | 0.112 | 0.112 | 0.112 | -0.001 (-0.88%) | 400,000 |
21 May 2019 | HKD | 0.112 | 0.113 | 0.112 | 0.113 | 0.113 | +0.001 (+0.89%) | 48,000 |
20 May 2019 | HKD | 0.112 | 0.112 | 0.109 | 0.112 | 0.112 | -0.002 (-1.75%) | 1,416,000 |
17 May 2019 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0.0 (0.0%) | 56,000 |
16 May 2019 | HKD | 0.116 | 0.116 | 0.113 | 0.114 | 0.114 | +0.004 (+3.64%) | 752,000 |
15 May 2019 | HKD | 0.112 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 2,168,000 |
14 May 2019 | HKD | 0.132 | 0.132 | 0.114 | 0.12 | 0.12 | -0.013 (-9.77%) | 1,864,000 |
13 May 2019 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.145 | 0.159 | 0.13 | 0.133 | 0.133 | -0.003 (-2.21%) | 4,104,000 |
9 May 2019 | HKD | 0.163 | 0.163 | 0.135 | 0.136 | 0.136 | -0.026 (-16.05%) | 5,080,000 |
8 May 2019 | HKD | 0.125 | 0.19 | 0.125 | 0.162 | 0.162 | +0.037 (+29.60%) | 18,912,000 |
7 May 2019 | HKD | 0.112 | 0.13 | 0.112 | 0.125 | 0.125 | +0.013 (+11.61%) | 2,664,000 |
6 May 2019 | HKD | 0.109 | 0.12 | 0.108 | 0.112 | 0.112 | +0.002 (+1.82%) | 1,448,000 |
3 May 2019 | HKD | 0.109 | 0.11 | 0.109 | 0.11 | 0.11 | +0.001 (+0.92%) | 304,000 |
2 May 2019 | HKD | 0.11 | 0.11 | 0.108 | 0.109 | 0.109 | 0.0 (0.0%) | 568,000 |
1 May 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.108 | 0.11 | 0.108 | 0.109 | 0.109 | +0.003 (+2.83%) | 416,000 |
29 Apr 2019 | HKD | 0.108 | 0.111 | 0.106 | 0.106 | 0.106 | -0.001 (-0.93%) | 496,000 |
26 Apr 2019 | HKD | 0.107 | 0.113 | 0.102 | 0.107 | 0.107 | -0.001 (-0.93%) | 592,000 |
25 Apr 2019 | HKD | 0.107 | 0.108 | 0.106 | 0.108 | 0.108 | +0.003 (+2.86%) | 288,000 |
24 Apr 2019 | HKD | 0.107 | 0.107 | 0.105 | 0.105 | 0.105 | -0.003 (-2.78%) | 120,000 |
23 Apr 2019 | HKD | 0.107 | 0.108 | 0.107 | 0.108 | 0.108 | 0.0 (0.0%) | 16,000 |
22 Apr 2019 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.108 | 0.108 | 0.105 | 0.108 | 0.108 | -0.001 (-0.92%) | 496,000 |
17 Apr 2019 | HKD | 0.108 | 0.11 | 0.106 | 0.109 | 0.109 | -0.002 (-1.80%) | 416,000 |
16 Apr 2019 | HKD | 0.102 | 0.113 | 0.102 | 0.111 | 0.111 | +0.007 (+6.73%) | 208,000 |