Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.2 | 0.203 | 0.2 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,500,000 |
3 Jun 2019 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 0.2 | +0.001 (+0.50%) | 2,000,000 |
31 May 2019 | HKD | 0.206 | 0.206 | 0.198 | 0.199 | 0.199 | -0.01 (-4.78%) | 7,200,000 |
30 May 2019 | HKD | 0.206 | 0.214 | 0.205 | 0.209 | 0.209 | +0.005 (+2.45%) | 2,380,000 |
29 May 2019 | HKD | 0.2 | 0.209 | 0.198 | 0.204 | 0.204 | -0.006 (-2.86%) | 1,960,000 |
28 May 2019 | HKD | 0.211 | 0.213 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 1,340,000 |
27 May 2019 | HKD | 0.223 | 0.223 | 0.207 | 0.211 | 0.211 | -0.011 (-4.95%) | 2,220,000 |
24 May 2019 | HKD | 0.221 | 0.222 | 0.221 | 0.222 | 0.222 | -0.008 (-3.48%) | 440,000 |
23 May 2019 | HKD | 0.232 | 0.232 | 0.222 | 0.23 | 0.23 | +0.001 (+0.44%) | 3,160,000 |
22 May 2019 | HKD | 0.226 | 0.232 | 0.224 | 0.229 | 0.229 | +0.003 (+1.33%) | 3,900,000 |
21 May 2019 | HKD | 0.23 | 0.23 | 0.221 | 0.226 | 0.226 | -0.004 (-1.74%) | 3,440,000 |
20 May 2019 | HKD | 0.2 | 0.248 | 0.2 | 0.23 | 0.23 | +0.027 (+13.30%) | 24,660,000 |
17 May 2019 | HKD | 0.198 | 0.203 | 0.198 | 0.203 | 0.203 | +0.005 (+2.53%) | 2,940,000 |
16 May 2019 | HKD | 0.198 | 0.201 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 1,920,000 |
15 May 2019 | HKD | 0.198 | 0.198 | 0.193 | 0.198 | 0.198 | +0.005 (+2.59%) | 1,300,000 |
14 May 2019 | HKD | 0.19 | 0.194 | 0.19 | 0.193 | 0.193 | +0.001 (+0.52%) | 1,940,000 |
13 May 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.193 | 0.193 | 0.192 | 0.192 | 0.192 | +0.004 (+2.13%) | 900,000 |
9 May 2019 | HKD | 0.196 | 0.196 | 0.185 | 0.188 | 0.188 | -0.01 (-5.05%) | 6,100,000 |
8 May 2019 | HKD | 0.2 | 0.2 | 0.195 | 0.198 | 0.198 | +0.003 (+1.54%) | 3,040,000 |
7 May 2019 | HKD | 0.198 | 0.198 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 2,600,000 |
6 May 2019 | HKD | 0.212 | 0.215 | 0.184 | 0.19 | 0.19 | -0.024 (-11.21%) | 9,820,000 |
3 May 2019 | HKD | 0.23 | 0.23 | 0.213 | 0.214 | 0.214 | -0.008 (-3.60%) | 2,900,000 |
2 May 2019 | HKD | 0.221 | 0.223 | 0.221 | 0.222 | 0.222 | +0.002 (+0.91%) | 660,000 |
1 May 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.223 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 5,680,000 |
29 Apr 2019 | HKD | 0.239 | 0.241 | 0.222 | 0.225 | 0.225 | 0.0 (0.0%) | 4,640,000 |
26 Apr 2019 | HKD | 0.201 | 0.24 | 0.201 | 0.225 | 0.225 | -0.001 (-0.44%) | 4,000,000 |
25 Apr 2019 | HKD | 0.241 | 0.255 | 0.226 | 0.226 | 0.226 | -0.014 (-5.83%) | 20,060,000 |
24 Apr 2019 | HKD | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 18,780,000 |