Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 13,864,000 |
28 Mar 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,784,000 |
27 Mar 2019 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 8,452,000 |
26 Mar 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,326,000 |
25 Mar 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 4,804,000 |
22 Mar 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 9,446,000 |
21 Mar 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 14,710,000 |
20 Mar 2019 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 9,626,000 |
19 Mar 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 5,046,920 |
18 Mar 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 11,760,000 |
15 Mar 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 14,192,000 |
14 Mar 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 3,514,000 |
13 Mar 2019 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 9,402,000 |
12 Mar 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 6,596,000 |
11 Mar 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 13,310,000 |
8 Mar 2019 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 14,104,000 |
7 Mar 2019 | HKD | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 15,694,000 |
6 Mar 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 9,116,000 |
5 Mar 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 17,568,000 |
4 Mar 2019 | HKD | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 24,580,000 |
1 Mar 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 16,652,000 |
28 Feb 2019 | HKD | 0.39 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 7,644,000 |
27 Feb 2019 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 6,822,000 |
26 Feb 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 22,042,121 |
25 Feb 2019 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 43,316,000 |
22 Feb 2019 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 25,768,000 |
21 Feb 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 17,532,000 |
20 Feb 2019 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 16,356,000 |
19 Feb 2019 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 19,714,000 |
18 Feb 2019 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 38,628,000 |