Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 3.39 | 4 | 3.3 | 3.7 | 3.7 | +0.3 (+8.82%) | 16,222,000 |
11 Apr 2019 | HKD | 3.8 | 3.8 | 3.34 | 3.4 | 3.4 | -0.4 (-10.53%) | 48,000 |
10 Apr 2019 | HKD | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 6,000 |
9 Apr 2019 | HKD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 58,000 |
8 Apr 2019 | HKD | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,000 |
5 Apr 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.02 (+0.53%) | 4,000 |
3 Apr 2019 | HKD | 3.72 | 3.86 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 170,000 |
2 Apr 2019 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 2,000 |
1 Apr 2019 | HKD | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 24,000 |
29 Mar 2019 | HKD | 3.8 | 3.8 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 32,000 |
28 Mar 2019 | HKD | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 40,000 |
27 Mar 2019 | HKD | 4.2 | 4.2 | 4 | 4 | 4 | -0.2 (-4.76%) | 36,000 |
26 Mar 2019 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 2,000 |
25 Mar 2019 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 2,000 |
22 Mar 2019 | HKD | 4.1 | 4.1 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 24,000 |
21 Mar 2019 | HKD | 4.1 | 4.11 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 26,000 |
20 Mar 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 4,000 |
19 Mar 2019 | HKD | 4.11 | 4.11 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,000 |
18 Mar 2019 | HKD | 4.09 | 4.11 | 3.79 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,164,000 |
15 Mar 2019 | HKD | 4.1 | 4.1 | 3.6 | 4.09 | 4.09 | -0.01 (-0.24%) | 3,734,000 |
14 Mar 2019 | HKD | 4.1 | 4.1 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 28,000 |
13 Mar 2019 | HKD | 3.98 | 4.4 | 3.9 | 4.1 | 4.1 | +0.12 (+3.02%) | 76,000 |
12 Mar 2019 | HKD | 3.99 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 14,000 |
11 Mar 2019 | HKD | 4.38 | 4.38 | 3.91 | 4 | 4 | -0.38 (-8.68%) | 86,000 |
8 Mar 2019 | HKD | 4 | 4.38 | 4 | 4.38 | 4.38 | +0.38 (+9.50%) | 1,504,000 |
7 Mar 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 2,000 |
6 Mar 2019 | HKD | 4 | 4 | 3.8 | 4 | 4 | 0.0 (0.0%) | 6,000 |
5 Mar 2019 | HKD | 4.38 | 4.38 | 3.31 | 4 | 4 | -0.38 (-8.68%) | 62,000 |
4 Mar 2019 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 2,000 |