Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | HKD | 0.088 | 0.111 | 0.064 | 0.072 | 0.072 | -0.018 (-20%) | 1,372,622,000 |
2 May 2019 | HKD | 0.14 | 0.15 | 0.079 | 0.09 | 0.09 | -0.067 (-42.68%) | 880,735,666 |
1 May 2019 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.201 | 0.245 | 0.143 | 0.157 | 0.157 | -0.313 (-66.60%) | 189,008,000 |
29 Apr 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Apr 2019 | HKD | 0.35 | 0.475 | 0.35 | 0.47 | 0.47 | +0.1 (+27.03%) | 54,870,000 |
25 Apr 2019 | HKD | 0.355 | 0.375 | 0.34 | 0.37 | 0.37 | -0.005 (-1.33%) | 12,300,000 |
24 Apr 2019 | HKD | 0.42 | 0.42 | 0.355 | 0.375 | 0.375 | -0.025 (-6.25%) | 13,294,000 |
23 Apr 2019 | HKD | 0.375 | 0.43 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 28,238,000 |
22 Apr 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.335 | 0.43 | 0.335 | 0.375 | 0.375 | +0.035 (+10.29%) | 56,098,000 |
17 Apr 2019 | HKD | 0.385 | 0.5 | 0.325 | 0.34 | 0.34 | -0.04 (-10.53%) | 112,704,000 |
16 Apr 2019 | HKD | 0.265 | 0.39 | 0.255 | 0.38 | 0.38 | +0.11 (+40.74%) | 76,138,000 |
15 Apr 2019 | HKD | 0.2 | 0.285 | 0.2 | 0.27 | 0.27 | +0.072 (+36.36%) | 29,656,000 |
12 Apr 2019 | HKD | 0.198 | 0.2 | 0.19 | 0.198 | 0.198 | 0.0 (0.0%) | 310,000 |
11 Apr 2019 | HKD | 0.192 | 0.198 | 0.192 | 0.198 | 0.198 | +0.003 (+1.54%) | 30,000 |
10 Apr 2019 | HKD | 0.199 | 0.199 | 0.19 | 0.195 | 0.195 | -0.004 (-2.01%) | 658,000 |
9 Apr 2019 | HKD | 0.196 | 0.202 | 0.19 | 0.199 | 0.199 | -0.004 (-1.97%) | 906,000 |
8 Apr 2019 | HKD | 0.208 | 0.208 | 0.195 | 0.203 | 0.203 | -0.005 (-2.40%) | 2,852,000 |
5 Apr 2019 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.21 | 0.211 | 0.208 | 0.208 | 0.208 | -0.003 (-1.42%) | 680,000 |
3 Apr 2019 | HKD | 0.208 | 0.212 | 0.2 | 0.211 | 0.211 | -0.006 (-2.76%) | 2,914,000 |
2 Apr 2019 | HKD | 0.228 | 0.229 | 0.213 | 0.217 | 0.217 | -0.012 (-5.24%) | 2,264,000 |
1 Apr 2019 | HKD | 0.235 | 0.24 | 0.223 | 0.229 | 0.229 | -0.009 (-3.78%) | 682,000 |
29 Mar 2019 | HKD | 0.238 | 0.242 | 0.23 | 0.238 | 0.238 | -0.004 (-1.65%) | 698,000 |
28 Mar 2019 | HKD | 0.234 | 0.243 | 0.234 | 0.242 | 0.242 | +0.009 (+3.86%) | 368,000 |
27 Mar 2019 | HKD | 0.244 | 0.244 | 0.23 | 0.233 | 0.233 | -0.01 (-4.12%) | 748,000 |
26 Mar 2019 | HKD | 0.237 | 0.247 | 0.237 | 0.243 | 0.243 | -0.002 (-0.82%) | 204,000 |
25 Mar 2019 | HKD | 0.236 | 0.247 | 0.235 | 0.245 | 0.245 | +0.006 (+2.51%) | 356,000 |