Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.187 | 0.189 | 0.186 | 0.189 | 0.189 | +0.002 (+1.07%) | 292,000 |
3 Jun 2019 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | +0.001 (+0.54%) | 0 |
30 May 2019 | HKD | 0.171 | 0.209 | 0.171 | 0.186 | 0.186 | -0.017 (-8.37%) | 533,000 |
29 May 2019 | HKD | 0.203 | 0.207 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 102,000 |
28 May 2019 | HKD | 0.198 | 0.203 | 0.198 | 0.203 | 0.203 | +0.019 (+10.33%) | 205,000 |
27 May 2019 | HKD | 0.171 | 0.184 | 0.171 | 0.184 | 0.184 | -0.012 (-6.12%) | 813,000 |
24 May 2019 | HKD | 0.201 | 0.201 | 0.195 | 0.196 | 0.196 | -0.005 (-2.49%) | 150,000 |
23 May 2019 | HKD | 0.204 | 0.204 | 0.2 | 0.201 | 0.201 | -0.011 (-5.19%) | 170,000 |
22 May 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 75,000 |
21 May 2019 | HKD | 0.202 | 0.212 | 0.202 | 0.212 | 0.212 | 0.0 (0.0%) | 871,000 |
20 May 2019 | HKD | 0.21 | 0.212 | 0.21 | 0.212 | 0.212 | 0.0 (0.0%) | 22,000 |
17 May 2019 | HKD | 0.213 | 0.213 | 0.212 | 0.212 | 0.212 | -0.004 (-1.85%) | 150,000 |
16 May 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 0.22 | 0.22 | 0.212 | 0.216 | 0.216 | -0.004 (-1.82%) | 289,000 |
13 May 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 0.22 | -0.003 (-1.35%) | 54,000 |
9 May 2019 | HKD | 0.228 | 0.228 | 0.223 | 0.223 | 0.223 | -0.004 (-1.76%) | 173,000 |
8 May 2019 | HKD | 0.231 | 0.231 | 0.224 | 0.227 | 0.227 | -0.003 (-1.30%) | 227,000 |
7 May 2019 | HKD | 0.222 | 0.23 | 0.222 | 0.23 | 0.23 | +0.004 (+1.77%) | 619,000 |
6 May 2019 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | -0.004 (-1.74%) | 42,000 |
3 May 2019 | HKD | 0.226 | 0.23 | 0.226 | 0.23 | 0.23 | +0.002 (+0.88%) | 211,000 |
2 May 2019 | HKD | 0.229 | 0.229 | 0.228 | 0.228 | 0.228 | -0.005 (-2.15%) | 101,000 |
1 May 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.233 | 0.233 | 0.231 | 0.233 | 0.233 | -0.001 (-0.43%) | 303,000 |
29 Apr 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 60,000 |
26 Apr 2019 | HKD | 0.239 | 0.239 | 0.23 | 0.234 | 0.234 | -0.01 (-4.10%) | 533,000 |
25 Apr 2019 | HKD | 0.24 | 0.244 | 0.24 | 0.244 | 0.244 | 0.0 (0.0%) | 99,000 |
24 Apr 2019 | HKD | 0.238 | 0.245 | 0.234 | 0.244 | 0.244 | +0.006 (+2.52%) | 533,000 |