Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | HKD | 0.37 | 0.37 | 0.305 | 0.31 | 0.31 | -0.06 (-16.22%) | 28,184,000 |
15 Apr 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 2,404,000 |
12 Apr 2019 | HKD | 0.365 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 4,128,000 |
11 Apr 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 250,000 |
10 Apr 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 420,000 |
9 Apr 2019 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 3,522,000 |
8 Apr 2019 | HKD | 0.38 | 0.38 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 5,156,000 |
5 Apr 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 486,000 |
3 Apr 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 2,334,000 |
2 Apr 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,052,000 |
1 Apr 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,008,000 |
29 Mar 2019 | HKD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 4,506,000 |
28 Mar 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 5,396,000 |
27 Mar 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,512,000 |
26 Mar 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,844,000 |
25 Mar 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 5,460,000 |
22 Mar 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 3,700,000 |
21 Mar 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,578,000 |
20 Mar 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 330,000 |
19 Mar 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 250,000 |
18 Mar 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,384,000 |
15 Mar 2019 | HKD | 0.395 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 3,150,000 |
14 Mar 2019 | HKD | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 4,436,000 |
13 Mar 2019 | HKD | 0.39 | 0.4 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 9,066,000 |
12 Mar 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,636,000 |
11 Mar 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,144,000 |
8 Mar 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,812,000 |
7 Mar 2019 | HKD | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 10,980,000 |
6 Mar 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,526,000 |