Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 250,000 |
24 May 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 510,000 |
23 May 2019 | HKD | 0.435 | 0.435 | 0.385 | 0.415 | 0.415 | -0.02 (-4.60%) | 14,580,000 |
22 May 2019 | HKD | 0.435 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 830,000 |
21 May 2019 | HKD | 0.435 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,420,000 |
20 May 2019 | HKD | 0.435 | 0.465 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 710,000 |
17 May 2019 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 290,000 |
16 May 2019 | HKD | 0.45 | 0.45 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,120,000 |
15 May 2019 | HKD | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 6,165,000 |
14 May 2019 | HKD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,705,000 |
13 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 350,000 |
9 May 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 540,000 |
8 May 2019 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 610,000 |
7 May 2019 | HKD | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 130,000 |
6 May 2019 | HKD | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 815,000 |
3 May 2019 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 2,170,000 |
2 May 2019 | HKD | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,960,000 |
1 May 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.45 | 0.475 | 0.445 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,830,000 |
29 Apr 2019 | HKD | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,470,000 |
26 Apr 2019 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.01 (+2.30%) | 810,000 |
25 Apr 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,285,000 |
24 Apr 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,430,000 |
23 Apr 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 500,000 |
22 Apr 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 975,000 |
17 Apr 2019 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 255,000 |
16 Apr 2019 | HKD | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,815,000 |