Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 0.33 | 0.355 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,000,000 |
11 Apr 2019 | HKD | 0.33 | 0.38 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 5,570,000 |
10 Apr 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,145,000 |
9 Apr 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 185,000 |
8 Apr 2019 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 375,000 |
5 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 460,000 |
3 Apr 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,240,000 |
2 Apr 2019 | HKD | 0.315 | 0.33 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,285,000 |
1 Apr 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 320,000 |
29 Mar 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,210,000 |
28 Mar 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 830,000 |
27 Mar 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 70,000 |
26 Mar 2019 | HKD | 0.32 | 0.325 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 505,000 |
25 Mar 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 355,000 |
22 Mar 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 120,000 |
21 Mar 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
20 Mar 2019 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 90,000 |
19 Mar 2019 | HKD | 0.325 | 0.33 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 450,000 |
18 Mar 2019 | HKD | 0.325 | 0.33 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 740,000 |
15 Mar 2019 | HKD | 0.34 | 0.34 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 610,000 |
14 Mar 2019 | HKD | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | 0.0 (0.0%) | 2,520,000 |
13 Mar 2019 | HKD | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 340,000 |
12 Mar 2019 | HKD | 0.345 | 0.35 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 2,070,000 |
11 Mar 2019 | HKD | 0.31 | 0.34 | 0.305 | 0.34 | 0.34 | +0.04 (+13.33%) | 2,110,000 |
8 Mar 2019 | HKD | 0.315 | 0.325 | 0.29 | 0.3 | 0.3 | -0.025 (-7.69%) | 1,765,000 |
7 Mar 2019 | HKD | 0.335 | 0.345 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,630,000 |
6 Mar 2019 | HKD | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.025 (+8.06%) | 11,090,000 |
5 Mar 2019 | HKD | 0.33 | 0.33 | 0.295 | 0.31 | 0.31 | -0.015 (-4.62%) | 1,960,000 |
4 Mar 2019 | HKD | 0.35 | 0.35 | 0.315 | 0.325 | 0.325 | -0.02 (-5.80%) | 200,000 |