Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.18 | 0.188 | 0.158 | 0.159 | 0.795 | -0.014 (-8.09%) | 31,940,000 |
12 Apr 2019 | HKD | 0.124 | 0.193 | 0.124 | 0.173 | 0.865 | +0.049 (+39.52%) | 60,805,000 |
11 Apr 2019 | HKD | 0.121 | 0.124 | 0.118 | 0.124 | 0.62 | +0.004 (+3.33%) | 15,337,200 |
10 Apr 2019 | HKD | 0.118 | 0.128 | 0.118 | 0.12 | 0.6 | -0.005 (-4%) | 620,000 |
9 Apr 2019 | HKD | 0.123 | 0.126 | 0.118 | 0.125 | 0.625 | +0.002 (+1.63%) | 6,300,000 |
8 Apr 2019 | HKD | 0.126 | 0.13 | 0.116 | 0.123 | 0.615 | -0.003 (-2.38%) | 11,786,000 |
5 Apr 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.63 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.137 | 0.137 | 0.125 | 0.126 | 0.63 | -0.007 (-5.26%) | 8,376,000 |
3 Apr 2019 | HKD | 0.136 | 0.141 | 0.13 | 0.133 | 0.665 | -0.007 (-5%) | 1,992,000 |
2 Apr 2019 | HKD | 0.138 | 0.144 | 0.138 | 0.14 | 0.7 | 0.0 (0.0%) | 520,000 |
1 Apr 2019 | HKD | 0.141 | 0.145 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 884,000 |
29 Mar 2019 | HKD | 0.143 | 0.144 | 0.133 | 0.14 | 0.7 | +0.001 (+0.72%) | 4,548,010 |
28 Mar 2019 | HKD | 0.121 | 0.157 | 0.12 | 0.139 | 0.695 | +0.021 (+17.80%) | 15,236,000 |
27 Mar 2019 | HKD | 0.117 | 0.123 | 0.117 | 0.118 | 0.59 | -0.002 (-1.67%) | 10,532,000 |
26 Mar 2019 | HKD | 0.117 | 0.122 | 0.117 | 0.12 | 0.6 | +0.003 (+2.56%) | 18,552,000 |
25 Mar 2019 | HKD | 0.118 | 0.123 | 0.116 | 0.117 | 0.585 | -0.005 (-4.10%) | 20,700,000 |
22 Mar 2019 | HKD | 0.119 | 0.125 | 0.118 | 0.122 | 0.61 | +0.002 (+1.67%) | 15,676,000 |
21 Mar 2019 | HKD | 0.12 | 0.127 | 0.118 | 0.12 | 0.6 | +0.001 (+0.84%) | 26,728,000 |
20 Mar 2019 | HKD | 0.116 | 0.123 | 0.115 | 0.119 | 0.595 | -0.009 (-7.03%) | 1,716,000 |
19 Mar 2019 | HKD | 0.116 | 0.129 | 0.115 | 0.128 | 0.64 | +0.013 (+11.30%) | 7,708,000 |
18 Mar 2019 | HKD | 0.11 | 0.126 | 0.11 | 0.115 | 0.575 | -0.003 (-2.54%) | 428,400 |
15 Mar 2019 | HKD | 0.107 | 0.118 | 0.107 | 0.118 | 0.59 | +0.003 (+2.61%) | 7,980,000 |
14 Mar 2019 | HKD | 0.115 | 0.122 | 0.113 | 0.115 | 0.575 | +0.004 (+3.60%) | 1,732,000 |
13 Mar 2019 | HKD | 0.118 | 0.123 | 0.111 | 0.111 | 0.555 | -0.011 (-9.02%) | 1,638,000 |
12 Mar 2019 | HKD | 0.121 | 0.124 | 0.117 | 0.122 | 0.61 | -0.003 (-2.40%) | 1,709,200 |
11 Mar 2019 | HKD | 0.136 | 0.137 | 0.115 | 0.125 | 0.625 | -0.008 (-6.02%) | 8,904,250 |
8 Mar 2019 | HKD | 0.132 | 0.14 | 0.132 | 0.133 | 0.665 | -0.013 (-8.90%) | 3,728,000 |
7 Mar 2019 | HKD | 0.153 | 0.153 | 0.139 | 0.146 | 0.73 | -0.004 (-2.67%) | 2,472,000 |
6 Mar 2019 | HKD | 0.145 | 0.161 | 0.145 | 0.15 | 0.75 | +0.002 (+1.35%) | 231,400 |
5 Mar 2019 | HKD | 0.153 | 0.159 | 0.146 | 0.148 | 0.74 | -0.002 (-1.33%) | 645,000 |