Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,058,000 |
25 Apr 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,226,000 |
24 Apr 2019 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,232,000 |
23 Apr 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 4,692,000 |
22 Apr 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 11,228,000 |
17 Apr 2019 | HKD | 0.48 | 0.52 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 53,072,000 |
16 Apr 2019 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 8,889,000 |
15 Apr 2019 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,791,266 |
12 Apr 2019 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 673,000 |
11 Apr 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,450,000 |
10 Apr 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,719,000 |
9 Apr 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,501,817 |
8 Apr 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 5,224,000 |
5 Apr 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,473,000 |
3 Apr 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,066,140 |
2 Apr 2019 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 8,735,000 |
1 Apr 2019 | HKD | 0.425 | 0.445 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 13,355,000 |
29 Mar 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,154,971 |
28 Mar 2019 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,256,000 |
27 Mar 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 3,336,161 |
26 Mar 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,763,000 |
25 Mar 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,583,000 |
22 Mar 2019 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 678,000 |
21 Mar 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,684,000 |
20 Mar 2019 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 2,454,225 |
19 Mar 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,174,000 |
18 Mar 2019 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,959,000 |