Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.102 | 0.103 | 0.101 | 0.102 | 0.102 | 0.0 (0.0%) | 3,730,049 |
24 May 2019 | HKD | 0.102 | 0.102 | 0.101 | 0.102 | 0.102 | -0.001 (-0.97%) | 1,505,000 |
23 May 2019 | HKD | 0.103 | 0.106 | 0.102 | 0.103 | 0.103 | 0.0 (0.0%) | 2,597,500 |
22 May 2019 | HKD | 0.103 | 0.104 | 0.102 | 0.103 | 0.103 | +0.001 (+0.98%) | 2,630,000 |
21 May 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 1,620,000 |
20 May 2019 | HKD | 0.103 | 0.105 | 0.102 | 0.102 | 0.102 | -0.001 (-0.97%) | 4,610,000 |
17 May 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.103 | 0.105 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 4,052,000 |
15 May 2019 | HKD | 0.103 | 0.105 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 5,010,000 |
14 May 2019 | HKD | 0.104 | 0.106 | 0.103 | 0.103 | 0.103 | -0.001 (-0.96%) | 1,230,000 |
13 May 2019 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.103 | 0.109 | 0.102 | 0.104 | 0.104 | +0.002 (+1.96%) | 720,000 |
9 May 2019 | HKD | 0.103 | 0.103 | 0.102 | 0.102 | 0.102 | -0.004 (-3.77%) | 480,000 |
9 May 2019 |
|
|||||||
8 May 2019 | HKD | 0.105 | 0.109 | 0.105 | 0.109 | 0.106 | +0.002 (+1.87%) | 2,612,915 |
7 May 2019 | HKD | 0.106 | 0.108 | 0.102 | 0.107 | 0.1041 | +0.002 (+1.90%) | 4,318,872 |
6 May 2019 | HKD | 0.112 | 0.112 | 0.101 | 0.105 | 0.1021 | -0.012 (-10.26%) | 16,807,656 |
3 May 2019 | HKD | 0.116 | 0.117 | 0.116 | 0.117 | 0.1138 | 0.0 (0.0%) | 185,094 |
2 May 2019 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 0.1138 | +0.001 (+0.86%) | 28,834 |
1 May 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.1128 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.122 | 0.122 | 0.116 | 0.116 | 0.1128 | -0.006 (-4.92%) | 1,172,264 |
29 Apr 2019 | HKD | 0.123 | 0.123 | 0.122 | 0.122 | 0.1186 | 0.0 (0.0%) | 9,275,283 |
26 Apr 2019 | HKD | 0.115 | 0.122 | 0.115 | 0.122 | 0.1186 | +0.006 (+5.17%) | 3,743,019 |
25 Apr 2019 | HKD | 0.118 | 0.118 | 0.116 | 0.116 | 0.1128 | 0.0 (0.0%) | 183,038 |
24 Apr 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.1128 | 0.0 (0.0%) | 308,491 |
23 Apr 2019 | HKD | 0.119 | 0.12 | 0.116 | 0.116 | 0.1128 | -0.004 (-3.33%) | 308,491 |
22 Apr 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.1167 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.1167 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.122 | 0.124 | 0.118 | 0.12 | 0.1167 | -0.004 (-3.23%) | 1,326,509 |
17 Apr 2019 | HKD | 0.127 | 0.127 | 0.121 | 0.124 | 0.1206 | +0.002 (+1.64%) | 390,755 |
16 Apr 2019 | HKD | 0.12 | 0.122 | 0.12 | 0.122 | 0.1186 | +0.002 (+1.67%) | 575,849 |