Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 144,000 |
31 May 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 128,000 |
30 May 2019 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 114,400 |
29 May 2019 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,384,000 |
28 May 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 320,000 |
27 May 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 256,000 |
24 May 2019 | HKD | 0.285 | 0.285 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,168,000 |
23 May 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 104,000 |
22 May 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,040,000 |
21 May 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 840,000 |
20 May 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 672,000 |
17 May 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,152,000 |
16 May 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 48,000 |
15 May 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 296,000 |
14 May 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 576,000 |
13 May 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |
10 May 2019 | HKD | 0.325 | 0.325 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 496,000 |
9 May 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 584,000 |
8 May 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 424,000 |
7 May 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 328,000 |
6 May 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 904,000 |
3 May 2019 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 536,000 |
2 May 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,176,000 |
1 May 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |
30 Apr 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 648,000 |
29 Apr 2019 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 3,344,000 |
26 Apr 2019 | HKD | 0.315 | 0.375 | 0.315 | 0.34 | 0.34 | +0.03 (+9.68%) | 7,048,000 |
25 Apr 2019 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 4,472,000 |
24 Apr 2019 | HKD | 0.355 | 0.41 | 0.315 | 0.33 | 0.33 | -0.025 (-7.04%) | 17,928,000 |
23 Apr 2019 | HKD | 0.28 | 0.375 | 0.28 | 0.355 | 0.355 | +0.075 (+26.79%) | 22,968,000 |