Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.215 | 0.234 | 0.21 | 0.234 | 0.2186 | 0.0 (0.0%) | 190,000 |
24 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.221 | 0.234 | 0.221 | 0.234 | 0.2186 | 0.0 (0.0%) | 100,000 |
21 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | -0.002 (-0.85%) | 0 |
20 May 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2205 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 0.217 | 0.236 | 0.217 | 0.236 | 0.2205 | 0.0 (0.0%) | 640,000 |
16 May 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2205 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.235 | 0.236 | 0.235 | 0.236 | 0.2205 | +0.016 (+7.27%) | 330,000 |
14 May 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2055 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2055 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.211 | 0.23 | 0.211 | 0.22 | 0.2055 | -0.01 (-4.35%) | 3,780,000 |
9 May 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2149 | 0.0 (0.0%) | 0 |
8 May 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2149 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.226 | 0.23 | 0.21 | 0.23 | 0.2149 | +0.004 (+1.77%) | 310,000 |
6 May 2019 | HKD | 0.21 | 0.226 | 0.21 | 0.226 | 0.2111 | 0.0 (0.0%) | 360,000 |
3 May 2019 | HKD | 0.227 | 0.228 | 0.226 | 0.226 | 0.2111 | -0.003 (-1.31%) | 80,000 |
2 May 2019 | HKD | 0.243 | 0.245 | 0.229 | 0.229 | 0.2139 | -0.02 (-8.03%) | 3,540,000 |
1 May 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.2326 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.265 | 0.265 | 0.229 | 0.249 | 0.2326 | +0.006 (+2.47%) | 2,570,000 |
29 Apr 2019 | HKD | 0.244 | 0.244 | 0.23 | 0.243 | 0.227 | 0.0 (0.0%) | 2,010,000 |
26 Apr 2019 | HKD | 0.23 | 0.243 | 0.23 | 0.243 | 0.227 | +0.012 (+5.19%) | 180,000 |
25 Apr 2019 | HKD | 0.23 | 0.231 | 0.23 | 0.231 | 0.2158 | -0.011 (-4.55%) | 200,000 |
24 Apr 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.2261 | 0.0 (0.0%) | 0 |
23 Apr 2019 | HKD | 0.233 | 0.25 | 0.23 | 0.242 | 0.2261 | +0.003 (+1.26%) | 1,520,000 |
22 Apr 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.2233 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.2233 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.242 | 0.242 | 0.239 | 0.239 | 0.2233 | -0.001 (-0.42%) | 350,000 |
17 Apr 2019 | HKD | 0.25 | 0.3 | 0.236 | 0.24 | 0.2242 | -0.01 (-4%) | 1,560,000 |
16 Apr 2019 | HKD | 0.245 | 0.25 | 0.235 | 0.25 | 0.2335 | +0.004 (+1.63%) | 7,110,000 |