Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 0.243 | 0.243 | 0.24 | 0.241 | 0.241 | -0.002 (-0.82%) | 1,080,000 |
11 Apr 2019 | HKD | 0.242 | 0.243 | 0.242 | 0.243 | 0.243 | +0.001 (+0.41%) | 540,000 |
10 Apr 2019 | HKD | 0.245 | 0.245 | 0.241 | 0.242 | 0.242 | 0.0 (0.0%) | 600,000 |
9 Apr 2019 | HKD | 0.242 | 0.246 | 0.24 | 0.242 | 0.242 | +0.002 (+0.83%) | 1,570,000 |
8 Apr 2019 | HKD | 0.239 | 0.242 | 0.237 | 0.24 | 0.24 | +0.001 (+0.42%) | 1,640,250 |
5 Apr 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.24 | 0.241 | 0.238 | 0.239 | 0.239 | 0.0 (0.0%) | 2,630,000 |
3 Apr 2019 | HKD | 0.241 | 0.241 | 0.238 | 0.239 | 0.239 | -0.002 (-0.83%) | 1,120,000 |
2 Apr 2019 | HKD | 0.238 | 0.243 | 0.238 | 0.241 | 0.241 | -0.001 (-0.41%) | 370,000 |
1 Apr 2019 | HKD | 0.242 | 0.243 | 0.239 | 0.242 | 0.242 | -0.003 (-1.22%) | 2,250,000 |
29 Mar 2019 | HKD | 0.241 | 0.245 | 0.241 | 0.245 | 0.245 | 0.0 (0.0%) | 140,000 |
28 Mar 2019 | HKD | 0.243 | 0.246 | 0.241 | 0.245 | 0.245 | +0.001 (+0.41%) | 1,900,000 |
27 Mar 2019 | HKD | 0.242 | 0.245 | 0.242 | 0.244 | 0.244 | +0.001 (+0.41%) | 970,000 |
26 Mar 2019 | HKD | 0.248 | 0.248 | 0.243 | 0.243 | 0.243 | -0.003 (-1.22%) | 2,240,000 |
25 Mar 2019 | HKD | 0.242 | 0.248 | 0.242 | 0.246 | 0.246 | +0.005 (+2.07%) | 2,870,000 |
22 Mar 2019 | HKD | 0.241 | 0.243 | 0.238 | 0.241 | 0.241 | +0.003 (+1.26%) | 1,536,000 |
21 Mar 2019 | HKD | 0.238 | 0.242 | 0.236 | 0.238 | 0.238 | 0.0 (0.0%) | 2,000,000 |
20 Mar 2019 | HKD | 0.246 | 0.246 | 0.237 | 0.238 | 0.238 | -0.005 (-2.06%) | 4,916,000 |
19 Mar 2019 | HKD | 0.232 | 0.243 | 0.232 | 0.243 | 0.243 | +0.005 (+2.10%) | 1,990,000 |
18 Mar 2019 | HKD | 0.24 | 0.244 | 0.237 | 0.238 | 0.238 | 0.0 (0.0%) | 1,890,000 |
15 Mar 2019 | HKD | 0.24 | 0.249 | 0.238 | 0.238 | 0.238 | -0.006 (-2.46%) | 7,350,000 |
14 Mar 2019 | HKD | 0.247 | 0.249 | 0.244 | 0.244 | 0.244 | -0.003 (-1.21%) | 2,730,000 |
13 Mar 2019 | HKD | 0.246 | 0.25 | 0.246 | 0.247 | 0.247 | -0.003 (-1.20%) | 3,200,000 |
12 Mar 2019 | HKD | 0.247 | 0.25 | 0.246 | 0.25 | 0.25 | +0.004 (+1.63%) | 1,578,000 |
11 Mar 2019 | HKD | 0.249 | 0.255 | 0.246 | 0.246 | 0.246 | -0.002 (-0.81%) | 2,880,000 |
8 Mar 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 0.248 | -0.002 (-0.80%) | 3,630,000 |
7 Mar 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,560,000 |
6 Mar 2019 | HKD | 0.25 | 0.26 | 0.249 | 0.255 | 0.255 | 0.0 (0.0%) | 4,230,000 |
5 Mar 2019 | HKD | 0.25 | 0.255 | 0.247 | 0.255 | 0.255 | +0.008 (+3.24%) | 5,200,000 |
4 Mar 2019 | HKD | 0.24 | 0.25 | 0.237 | 0.247 | 0.247 | +0.007 (+2.92%) | 7,130,000 |