Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 692,000 |
4 Jun 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 824,000 |
3 Jun 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.03 (+7.50%) | 188,000 |
31 May 2019 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 368,000 |
30 May 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.355 | 0.4 | 0.355 | 0.4 | 0.4 | -0.01 (-2.44%) | 200,000 |
28 May 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.03 (+7.89%) | 900,000 |
21 May 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 100,000 |
17 May 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 40,000 |
16 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.405 | 0.43 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 124,000 |
14 May 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 316,000 |
13 May 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 68,000 |
9 May 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 24,000 |
8 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 76,000 |
6 May 2019 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 180,000 |
3 May 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 460,000 |
2 May 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 836,000 |
1 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.455 | 0.48 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 320,000 |
29 Apr 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 652,000 |
26 Apr 2019 | HKD | 0.46 | 0.48 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 508,000 |
25 Apr 2019 | HKD | 0.485 | 0.49 | 0.445 | 0.46 | 0.46 | -0.02 (-4.17%) | 816,000 |