Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | HKD | 0.52 | 0.59 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 15,088,000 |
9 May 2019 | HKD | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 4,752,000 |
8 May 2019 | HKD | 0.5 | 0.54 | 0.48 | 0.54 | 0.54 | +0.01 (+1.89%) | 27,896,000 |
7 May 2019 | HKD | 0.55 | 0.6 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 15,912,000 |
6 May 2019 | HKD | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 9,480,000 |
3 May 2019 | HKD | 0.485 | 0.58 | 0.485 | 0.57 | 0.57 | +0.075 (+15.15%) | 18,074,000 |
2 May 2019 | HKD | 0.485 | 0.5 | 0.465 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,200,000 |
1 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.465 | 0.52 | 0.445 | 0.49 | 0.49 | +0.025 (+5.38%) | 11,248,000 |
29 Apr 2019 | HKD | 0.4 | 0.47 | 0.39 | 0.465 | 0.465 | +0.065 (+16.25%) | 10,000,000 |
26 Apr 2019 | HKD | 0.435 | 0.44 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,944,000 |
25 Apr 2019 | HKD | 0.44 | 0.44 | 0.405 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,896,000 |
24 Apr 2019 | HKD | 0.455 | 0.475 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 3,160,000 |
23 Apr 2019 | HKD | 0.465 | 0.465 | 0.415 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,776,000 |
22 Apr 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.47 | 0.475 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 4,296,000 |
17 Apr 2019 | HKD | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 10,264,000 |
16 Apr 2019 | HKD | 0.405 | 0.445 | 0.405 | 0.44 | 0.44 | +0.035 (+8.64%) | 2,944,000 |
15 Apr 2019 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 960,000 |
12 Apr 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 400,000 |
11 Apr 2019 | HKD | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 912,000 |
10 Apr 2019 | HKD | 0.405 | 0.47 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 8,752,000 |
9 Apr 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 944,000 |
8 Apr 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 512,000 |
5 Apr 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,576,000 |
3 Apr 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,072,000 |
2 Apr 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,864,000 |
1 Apr 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,568,000 |