Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 66,000 |
24 May 2019 | HKD | 0.32 | 0.33 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,418,000 |
23 May 2019 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 180,000 |
22 May 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 8,000 |
21 May 2019 | HKD | 0.285 | 0.32 | 0.28 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,026,000 |
20 May 2019 | HKD | 0.29 | 0.305 | 0.28 | 0.305 | 0.305 | +0.01 (+3.39%) | 459,000 |
17 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.025 (+9.26%) | 579,000 |
16 May 2019 | HKD | 0.325 | 0.33 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 3,287,000 |
15 May 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 911,000 |
14 May 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 1,020,000 |
13 May 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 578,000 |
9 May 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 578,000 |
8 May 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 139,000 |
7 May 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 103,000 |
6 May 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,290,000 |
3 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 56,000 |
2 May 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 430,000 |
29 Apr 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 192,000 |
26 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 112,000 |
25 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 524,000 |
24 Apr 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 23,000 |
23 Apr 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 376,000 |
22 Apr 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 33,000 |
17 Apr 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 89,000 |
16 Apr 2019 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 210,000 |