Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | +0.002 (+0.81%) | 105,000 |
27 May 2019 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.246 | 0.246 | -0.004 (-1.60%) | 550,000 |
23 May 2019 | HKD | 0.255 | 0.255 | 0.241 | 0.25 | 0.25 | 0.0 (0.0%) | 715,000 |
22 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 0.247 | 0.25 | 0.247 | 0.25 | 0.25 | +0.003 (+1.21%) | 700,000 |
20 May 2019 | HKD | 0.255 | 0.255 | 0.246 | 0.247 | 0.247 | -0.013 (-5%) | 820,000 |
17 May 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 200,000 |
16 May 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 725,000 |
15 May 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 480,000 |
14 May 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 605,800 |
13 May 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 85,000 |
9 May 2019 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 730,000 |
8 May 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 1,020,000 |
7 May 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,110,000 |
6 May 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 1,520,000 |
3 May 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 930,000 |
2 May 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 200,000 |
1 May 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,350,000 |
29 Apr 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 240,000 |
26 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
24 Apr 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 325,000 |
23 Apr 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,105,500 |
22 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 55,000 |
17 Apr 2019 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 295,000 |