Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |
23 May 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 54,000 |
22 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 2,000 |
21 May 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 46,000 |
20 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 156,000 |
16 May 2019 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.045 (+9.28%) | 26,000 |
15 May 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,000 |
14 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
10 May 2019 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.055 (-10.19%) | 102,000 |
9 May 2019 | HKD | 0.485 | 0.55 | 0.485 | 0.54 | 0.54 | +0.03 (+5.88%) | 26,000 |
8 May 2019 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 116,000 |
7 May 2019 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 156,000 |
6 May 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 340,000 |
3 May 2019 | HKD | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 458,000 |
2 May 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 56,000 |
29 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
26 Apr 2019 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | -0.02 (-3.70%) | 324,000 |
25 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 20,000 |
23 Apr 2019 | HKD | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 48,000 |
22 Apr 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | +0.06 (+11.54%) | 1,044,000 |
17 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 2,000 |
16 Apr 2019 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 188,000 |
15 Apr 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 212,000 |