Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 0.205 | 0.217 | 0.197 | 0.198 | 0.1205 | -0.017 (-7.91%) | 2,020,000 |
26 Apr 2019 | HKD | 0.218 | 0.22 | 0.206 | 0.215 | 0.1308 | -0.003 (-1.38%) | 30,834,000 |
25 Apr 2019 | HKD | 0.22 | 0.22 | 0.199 | 0.218 | 0.1327 | -0.004 (-1.80%) | 117,124,000 |
24 Apr 2019 | HKD | 0.22 | 0.229 | 0.214 | 0.222 | 0.1351 | -0.005 (-2.20%) | 26,566,000 |
23 Apr 2019 | HKD | 0.225 | 0.24 | 0.21 | 0.227 | 0.1381 | +0.002 (+0.89%) | 126,863,800 |
22 Apr 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1369 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1369 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.185 | 0.228 | 0.183 | 0.225 | 0.1369 | +0.04 (+21.62%) | 67,550,000 |
17 Apr 2019 | HKD | 0.185 | 0.188 | 0.185 | 0.185 | 0.1126 | -0.004 (-2.12%) | 60,260,000 |
16 Apr 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.115 | 0.0 (0.0%) | 29,277 |
15 Apr 2019 | HKD | 0.183 | 0.189 | 0.183 | 0.189 | 0.115 | +0.002 (+1.07%) | 388,000 |
12 Apr 2019 | HKD | 0.182 | 0.187 | 0.182 | 0.187 | 0.1138 | +0.001 (+0.54%) | 5,900,000 |
11 Apr 2019 | HKD | 0.183 | 0.189 | 0.183 | 0.186 | 0.1132 | -0.003 (-1.59%) | 1,460,000 |
10 Apr 2019 | HKD | 0.183 | 0.189 | 0.183 | 0.189 | 0.115 | +0.001 (+0.53%) | 957,200 |
9 Apr 2019 | HKD | 0.182 | 0.19 | 0.182 | 0.188 | 0.1144 | -0.002 (-1.05%) | 980,000 |
8 Apr 2019 | HKD | 0.188 | 0.19 | 0.181 | 0.19 | 0.1156 | 0.0 (0.0%) | 1,766,000 |
5 Apr 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1156 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.189 | 0.192 | 0.188 | 0.19 | 0.1156 | 0.0 (0.0%) | 3,450,000 |
3 Apr 2019 | HKD | 0.184 | 0.19 | 0.18 | 0.19 | 0.1156 | +0.007 (+3.83%) | 2,306,000 |
2 Apr 2019 | HKD | 0.183 | 0.187 | 0.18 | 0.183 | 0.1114 | -0.007 (-3.68%) | 850,000 |
1 Apr 2019 | HKD | 0.186 | 0.196 | 0.183 | 0.19 | 0.1156 | -0.006 (-3.06%) | 4,346,000 |
29 Mar 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.1193 | -0.002 (-1.01%) | 0 |
28 Mar 2019 | HKD | 0.197 | 0.2 | 0.187 | 0.198 | 0.1205 | -0.001 (-0.50%) | 540,024 |
27 Mar 2019 | HKD | 0.18 | 0.2 | 0.18 | 0.199 | 0.1211 | +0.013 (+6.99%) | 1,514,000 |
26 Mar 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.1132 | -0.003 (-1.59%) | 6,000 |
25 Mar 2019 | HKD | 0.199 | 0.199 | 0.176 | 0.189 | 0.115 | -0.005 (-2.58%) | 4,078,000 |
22 Mar 2019 | HKD | 0.195 | 0.2 | 0.186 | 0.194 | 0.1181 | -0.003 (-1.52%) | 7,023,000 |
21 Mar 2019 | HKD | 0.194 | 0.204 | 0.187 | 0.197 | 0.1199 | -0.008 (-3.90%) | 16,826,500 |
20 Mar 2019 | HKD | 0.181 | 0.207 | 0.181 | 0.205 | 0.1248 | +0.008 (+4.06%) | 80,000 |
19 Mar 2019 | HKD | 0.184 | 0.197 | 0.184 | 0.197 | 0.1199 | 0.0 (0.0%) | 568,000 |