Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,873,000 |
5 Jun 2019 | HKD | 0.7 | 0.73 | 0.62 | 0.64 | 0.64 | -0.06 (-8.57%) | 16,123,608 |
4 Jun 2019 | HKD | 0.76 | 0.76 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 3,444,000 |
3 Jun 2019 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 744,000 |
31 May 2019 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 566,335 |
30 May 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 831,500 |
29 May 2019 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 515,000 |
28 May 2019 | HKD | 0.78 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 9,436,000 |
27 May 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 658,000 |
24 May 2019 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,008,000 |
23 May 2019 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,246,000 |
22 May 2019 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 2,264,180 |
21 May 2019 | HKD | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 4,409,500 |
20 May 2019 | HKD | 0.92 | 0.92 | 0.79 | 0.81 | 0.81 | -0.08 (-8.99%) | 5,790,500 |
17 May 2019 | HKD | 1 | 1.01 | 0.88 | 0.89 | 0.89 | -0.11 (-11%) | 7,106,000 |
16 May 2019 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 584,000 |
15 May 2019 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 973,507 |
14 May 2019 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,180,508 |
13 May 2019 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 1,541,500 |
9 May 2019 | HKD | 1.03 | 1.04 | 1 | 1 | 1 | -0.04 (-3.85%) | 1,733,000 |
8 May 2019 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 574,000 |
7 May 2019 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 789,005 |
6 May 2019 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,910,836 |
3 May 2019 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 180,668 |
2 May 2019 | HKD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,017,000 |
1 May 2019 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 8,543,000 |
29 Apr 2019 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 503,000 |
26 Apr 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 851,000 |