Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.5014 | -0.02 (-3.70%) | 1,308,000 |
12 Apr 2019 | HKD | 0.5 | 0.55 | 0.48 | 0.54 | 0.5207 | +0.03 (+5.88%) | 2,233,000 |
11 Apr 2019 | HKD | 0.51 | 0.54 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 1,657,000 |
10 Apr 2019 | HKD | 0.51 | 0.55 | 0.5 | 0.51 | 0.4918 | 0.0 (0.0%) | 5,148,000 |
9 Apr 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.4918 | -0.01 (-1.92%) | 503,000 |
8 Apr 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.5014 | 0.0 (0.0%) | 28,000 |
5 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5014 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.5014 | -0.01 (-1.89%) | 1,038,000 |
3 Apr 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.5111 | 0.0 (0.0%) | 105,000 |
2 Apr 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.5111 | -0.01 (-1.85%) | 243,000 |
1 Apr 2019 | HKD | 0.54 | 0.58 | 0.52 | 0.54 | 0.5207 | 0.0 (0.0%) | 7,716,000 |
29 Mar 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.5207 | 0.0 (0.0%) | 102,361,000 |
28 Mar 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.5207 | 0.0 (0.0%) | 11,482,700 |
27 Mar 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.5207 | -0.01 (-1.82%) | 174,000 |
26 Mar 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.5304 | +0.02 (+3.77%) | 8,209,000 |
25 Mar 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.5111 | 0.0 (0.0%) | 5,905,000 |
22 Mar 2019 | HKD | 0.54 | 0.6 | 0.52 | 0.53 | 0.5111 | 0.0 (0.0%) | 4,194,000 |
21 Mar 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.5111 | 0.0 (0.0%) | 1,466,000 |
20 Mar 2019 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.5111 | -0.02 (-3.64%) | 93,495,000 |
19 Mar 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.5304 | 0.0 (0.0%) | 603,000 |
18 Mar 2019 | HKD | 0.53 | 0.56 | 0.51 | 0.55 | 0.5304 | +0.01 (+1.85%) | 867,000 |
15 Mar 2019 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.5207 | 0.0 (0.0%) | 3,820,000 |
14 Mar 2019 | HKD | 0.51 | 0.58 | 0.51 | 0.54 | 0.5207 | +0.03 (+5.88%) | 26,976,000 |
13 Mar 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.4918 | 0.0 (0.0%) | 170,000 |
12 Mar 2019 | HKD | 0.5 | 0.52 | 0.49 | 0.51 | 0.4918 | -0.01 (-1.92%) | 609,000 |
11 Mar 2019 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.5014 | -0.02 (-3.70%) | 7,158,000 |
8 Mar 2019 | HKD | 0.495 | 0.55 | 0.495 | 0.54 | 0.5207 | +0.01 (+1.89%) | 9,123,000 |
7 Mar 2019 | HKD | 0.465 | 0.55 | 0.46 | 0.53 | 0.5111 | +0.07 (+15.22%) | 27,323,000 |
6 Mar 2019 | HKD | 0.465 | 0.49 | 0.46 | 0.46 | 0.4436 | 0.0 (0.0%) | 160,000 |
5 Mar 2019 | HKD | 0.46 | 0.48 | 0.46 | 0.46 | 0.4436 | 0.0 (0.0%) | 11,207,000 |