Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.04 (+7.41%) | 615,000 |
24 May 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 170,000 |
23 May 2019 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 545,000 |
22 May 2019 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,595,000 |
21 May 2019 | HKD | 0.61 | 0.64 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 760,000 |
20 May 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 430,000 |
17 May 2019 | HKD | 0.62 | 0.64 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,600,000 |
16 May 2019 | HKD | 0.57 | 0.63 | 0.56 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,780,000 |
15 May 2019 | HKD | 0.52 | 0.61 | 0.52 | 0.6 | 0.6 | +0.08 (+15.38%) | 5,380,000 |
14 May 2019 | HKD | 0.52 | 0.52 | 0.455 | 0.52 | 0.52 | -0.01 (-1.89%) | 835,000 |
13 May 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.485 | 0.53 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 1,695,000 |
9 May 2019 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,040,000 |
8 May 2019 | HKD | 0.54 | 0.56 | 0.49 | 0.49 | 0.49 | -0.07 (-12.50%) | 3,370,000 |
7 May 2019 | HKD | 0.47 | 0.56 | 0.465 | 0.56 | 0.56 | +0.075 (+15.46%) | 6,865,000 |
6 May 2019 | HKD | 0.5 | 0.5 | 0.455 | 0.485 | 0.485 | -0.015 (-3%) | 1,525,000 |
3 May 2019 | HKD | 0.475 | 0.52 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,635,000 |
2 May 2019 | HKD | 0.45 | 0.475 | 0.44 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,395,000 |
1 May 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.405 | 0.475 | 0.405 | 0.47 | 0.47 | +0.065 (+16.05%) | 2,535,000 |
29 Apr 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 5,000 |
26 Apr 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 310,000 |
25 Apr 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 5,000 |
24 Apr 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 195,000 |
23 Apr 2019 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 195,000 |
22 Apr 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.425 | 0.45 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 965,000 |
17 Apr 2019 | HKD | 0.41 | 0.43 | 0.405 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,105,000 |
16 Apr 2019 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 1,130,000 |