Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.22 | 0.225 | 0.209 | 0.215 | 0.215 | -0.002 (-0.92%) | 855,000 |
12 Apr 2019 | HKD | 0.214 | 0.217 | 0.21 | 0.217 | 0.217 | 0.0 (0.0%) | 330,000 |
11 Apr 2019 | HKD | 0.22 | 0.228 | 0.213 | 0.217 | 0.217 | +0.004 (+1.88%) | 270,000 |
10 Apr 2019 | HKD | 0.212 | 0.215 | 0.21 | 0.213 | 0.213 | 0.0 (0.0%) | 625,000 |
9 Apr 2019 | HKD | 0.219 | 0.219 | 0.213 | 0.213 | 0.213 | -0.006 (-2.74%) | 410,000 |
8 Apr 2019 | HKD | 0.225 | 0.225 | 0.213 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,390,000 |
5 Apr 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.211 | 0.22 | 0.21 | 0.22 | 0.22 | +0.003 (+1.38%) | 2,375,000 |
3 Apr 2019 | HKD | 0.212 | 0.218 | 0.21 | 0.217 | 0.217 | -0.004 (-1.81%) | 925,000 |
2 Apr 2019 | HKD | 0.226 | 0.226 | 0.212 | 0.221 | 0.221 | -0.005 (-2.21%) | 1,910,000 |
1 Apr 2019 | HKD | 0.213 | 0.25 | 0.213 | 0.226 | 0.226 | +0.011 (+5.12%) | 2,524,500 |
29 Mar 2019 | HKD | 0.229 | 0.229 | 0.213 | 0.215 | 0.215 | -0.015 (-6.52%) | 3,090,000 |
28 Mar 2019 | HKD | 0.23 | 0.238 | 0.212 | 0.23 | 0.23 | +0.008 (+3.60%) | 6,125,000 |
27 Mar 2019 | HKD | 0.208 | 0.33 | 0.207 | 0.222 | 0.222 | +0.013 (+6.22%) | 18,880,000 |
26 Mar 2019 | HKD | 0.205 | 0.209 | 0.204 | 0.209 | 0.209 | -0.001 (-0.48%) | 3,425,000 |
25 Mar 2019 | HKD | 0.204 | 0.21 | 0.202 | 0.21 | 0.21 | -0.003 (-1.41%) | 1,970,000 |
22 Mar 2019 | HKD | 0.203 | 0.214 | 0.203 | 0.213 | 0.213 | -0.001 (-0.47%) | 2,107,500 |
21 Mar 2019 | HKD | 0.204 | 0.215 | 0.198 | 0.214 | 0.214 | -0.001 (-0.47%) | 2,506,333 |
20 Mar 2019 | HKD | 0.212 | 0.217 | 0.208 | 0.215 | 0.215 | +0.011 (+5.39%) | 2,595,000 |
19 Mar 2019 | HKD | 0.217 | 0.218 | 0.202 | 0.204 | 0.204 | -0.014 (-6.42%) | 5,357,500 |
18 Mar 2019 | HKD | 0.222 | 0.223 | 0.214 | 0.218 | 0.218 | -0.001 (-0.46%) | 905,000 |
15 Mar 2019 | HKD | 0.222 | 0.226 | 0.21 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,917,500 |
14 Mar 2019 | HKD | 0.223 | 0.227 | 0.21 | 0.22 | 0.22 | -0.003 (-1.35%) | 1,360,000 |
13 Mar 2019 | HKD | 0.205 | 0.224 | 0.201 | 0.223 | 0.223 | +0.017 (+8.25%) | 4,272,500 |
12 Mar 2019 | HKD | 0.203 | 0.225 | 0.198 | 0.206 | 0.206 | -0.016 (-7.21%) | 7,305,000 |
11 Mar 2019 | HKD | 0.215 | 0.227 | 0.209 | 0.222 | 0.222 | -0.006 (-2.63%) | 900,000 |
8 Mar 2019 | HKD | 0.23 | 0.23 | 0.2 | 0.228 | 0.228 | -0.014 (-5.79%) | 7,792,500 |
7 Mar 2019 | HKD | 0.238 | 0.243 | 0.231 | 0.242 | 0.242 | -0.007 (-2.81%) | 3,260,000 |
6 Mar 2019 | HKD | 0.242 | 0.25 | 0.242 | 0.249 | 0.249 | +0.001 (+0.40%) | 210,000 |
5 Mar 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.248 | 0.248 | -0.002 (-0.80%) | 160,000 |