Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | HKD | 0.191 | 0.194 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 2,890,000 |
5 Jun 2019 | HKD | 0.194 | 0.197 | 0.191 | 0.191 | 0.191 | +0.001 (+0.53%) | 2,530,000 |
4 Jun 2019 | HKD | 0.193 | 0.196 | 0.19 | 0.19 | 0.19 | -0.004 (-2.06%) | 2,690,000 |
3 Jun 2019 | HKD | 0.196 | 0.2 | 0.194 | 0.194 | 0.194 | -0.002 (-1.02%) | 4,390,000 |
31 May 2019 | HKD | 0.195 | 0.198 | 0.195 | 0.196 | 0.196 | +0.001 (+0.51%) | 3,210,000 |
30 May 2019 | HKD | 0.196 | 0.2 | 0.195 | 0.195 | 0.195 | -0.002 (-1.02%) | 6,370,000 |
29 May 2019 | HKD | 0.2 | 0.203 | 0.197 | 0.197 | 0.197 | -0.003 (-1.50%) | 5,530,000 |
28 May 2019 | HKD | 0.202 | 0.204 | 0.2 | 0.2 | 0.2 | -0.006 (-2.91%) | 5,490,000 |
27 May 2019 | HKD | 0.206 | 0.215 | 0.205 | 0.206 | 0.206 | 0.0 (0.0%) | 9,730,825 |
24 May 2019 | HKD | 0.215 | 0.215 | 0.206 | 0.206 | 0.206 | -0.005 (-2.37%) | 10,890,000 |
23 May 2019 | HKD | 0.22 | 0.22 | 0.211 | 0.211 | 0.211 | -0.003 (-1.40%) | 5,090,000 |
22 May 2019 | HKD | 0.225 | 0.225 | 0.214 | 0.214 | 0.214 | -0.003 (-1.38%) | 4,200,000 |
21 May 2019 | HKD | 0.228 | 0.228 | 0.215 | 0.217 | 0.217 | 0.0 (0.0%) | 1,950,000 |
20 May 2019 | HKD | 0.222 | 0.222 | 0.213 | 0.217 | 0.217 | -0.001 (-0.46%) | 2,040,000 |
17 May 2019 | HKD | 0.224 | 0.224 | 0.218 | 0.218 | 0.218 | -0.001 (-0.46%) | 2,960,000 |
16 May 2019 | HKD | 0.22 | 0.225 | 0.219 | 0.219 | 0.219 | -0.002 (-0.90%) | 3,900,000 |
15 May 2019 | HKD | 0.23 | 0.23 | 0.219 | 0.221 | 0.221 | -0.002 (-0.90%) | 3,530,000 |
14 May 2019 | HKD | 0.22 | 0.226 | 0.216 | 0.223 | 0.223 | -0.007 (-3.04%) | 3,120,000 |
13 May 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 0 |
10 May 2019 | HKD | 0.23 | 0.23 | 0.221 | 0.226 | 0.226 | +0.001 (+0.44%) | 800,000 |
9 May 2019 | HKD | 0.23 | 0.231 | 0.223 | 0.225 | 0.225 | -0.001 (-0.44%) | 5,750,000 |
8 May 2019 | HKD | 0.237 | 0.237 | 0.225 | 0.226 | 0.226 | -0.004 (-1.74%) | 3,740,000 |
7 May 2019 | HKD | 0.234 | 0.234 | 0.225 | 0.23 | 0.23 | +0.004 (+1.77%) | 3,420,000 |
6 May 2019 | HKD | 0.233 | 0.234 | 0.216 | 0.226 | 0.226 | -0.01 (-4.24%) | 13,900,000 |
3 May 2019 | HKD | 0.237 | 0.239 | 0.235 | 0.236 | 0.236 | -0.003 (-1.26%) | 4,490,000 |
2 May 2019 | HKD | 0.237 | 0.241 | 0.233 | 0.239 | 0.239 | -0.001 (-0.42%) | 2,240,000 |
1 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.001 (+0.42%) | 0 |
30 Apr 2019 | HKD | 0.247 | 0.247 | 0.236 | 0.239 | 0.239 | -0.001 (-0.42%) | 1,280,000 |
29 Apr 2019 | HKD | 0.233 | 0.243 | 0.233 | 0.24 | 0.24 | +0.007 (+3.00%) | 7,370,000 |
26 Apr 2019 | HKD | 0.233 | 0.237 | 0.23 | 0.233 | 0.233 | -0.003 (-1.27%) | 16,810,000 |