Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 0.23 | 0.236 | 0.22 | 0.228 | 0.228 | -0.006 (-2.56%) | 6,390,000 |
26 Apr 2019 | HKD | 0.222 | 0.239 | 0.221 | 0.234 | 0.234 | +0.014 (+6.36%) | 6,732,377 |
25 Apr 2019 | HKD | 0.219 | 0.24 | 0.216 | 0.22 | 0.22 | +0.002 (+0.92%) | 21,470,046 |
24 Apr 2019 | HKD | 0.219 | 0.22 | 0.212 | 0.218 | 0.218 | -0.001 (-0.46%) | 6,428,539 |
23 Apr 2019 | HKD | 0.223 | 0.224 | 0.217 | 0.219 | 0.219 | -0.011 (-4.78%) | 6,508,000 |
22 Apr 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
18 Apr 2019 | HKD | 0.226 | 0.228 | 0.224 | 0.225 | 0.225 | -0.001 (-0.44%) | 6,520,000 |
17 Apr 2019 | HKD | 0.228 | 0.229 | 0.224 | 0.226 | 0.226 | -0.001 (-0.44%) | 6,856,000 |
16 Apr 2019 | HKD | 0.23 | 0.23 | 0.226 | 0.227 | 0.227 | 0.0 (0.0%) | 6,600,000 |
15 Apr 2019 | HKD | 0.225 | 0.232 | 0.225 | 0.227 | 0.227 | +0.005 (+2.25%) | 6,792,000 |
12 Apr 2019 | HKD | 0.223 | 0.225 | 0.217 | 0.222 | 0.222 | +0.003 (+1.37%) | 6,636,000 |
11 Apr 2019 | HKD | 0.226 | 0.23 | 0.219 | 0.219 | 0.219 | -0.006 (-2.67%) | 6,490,000 |
10 Apr 2019 | HKD | 0.224 | 0.229 | 0.22 | 0.225 | 0.225 | +0.003 (+1.35%) | 6,395,134 |
9 Apr 2019 | HKD | 0.224 | 0.23 | 0.22 | 0.222 | 0.222 | -0.002 (-0.89%) | 6,704,000 |
8 Apr 2019 | HKD | 0.218 | 0.227 | 0.217 | 0.224 | 0.224 | +0.004 (+1.82%) | 6,790,000 |
5 Apr 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 0 |
4 Apr 2019 | HKD | 0.23 | 0.23 | 0.215 | 0.218 | 0.218 | -0.01 (-4.39%) | 7,802,000 |
3 Apr 2019 | HKD | 0.232 | 0.233 | 0.225 | 0.228 | 0.228 | -0.005 (-2.15%) | 6,616,000 |
2 Apr 2019 | HKD | 0.228 | 0.24 | 0.227 | 0.233 | 0.233 | +0.007 (+3.10%) | 5,984,000 |
1 Apr 2019 | HKD | 0.237 | 0.239 | 0.22 | 0.226 | 0.226 | -0.014 (-5.83%) | 8,014,000 |
29 Mar 2019 | HKD | 0.239 | 0.24 | 0.23 | 0.24 | 0.24 | +0.001 (+0.42%) | 6,150,000 |
28 Mar 2019 | HKD | 0.242 | 0.245 | 0.236 | 0.239 | 0.239 | -0.001 (-0.42%) | 6,608,000 |
27 Mar 2019 | HKD | 0.246 | 0.246 | 0.239 | 0.24 | 0.24 | -0.006 (-2.44%) | 5,748,000 |
26 Mar 2019 | HKD | 0.25 | 0.255 | 0.243 | 0.246 | 0.246 | -0.001 (-0.40%) | 6,324,000 |
25 Mar 2019 | HKD | 0.245 | 0.255 | 0.241 | 0.247 | 0.247 | 0.0 (0.0%) | 6,108,000 |
22 Mar 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.247 | 0.247 | -0.003 (-1.20%) | 6,212,000 |
21 Mar 2019 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 0.25 | +0.001 (+0.40%) | 5,644,000 |
20 Mar 2019 | HKD | 0.249 | 0.25 | 0.244 | 0.249 | 0.249 | -0.001 (-0.40%) | 6,296,053 |
19 Mar 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 0.25 | -0.005 (-1.96%) | 6,074,000 |