Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 10,133,000 |
17 Apr 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 6,659,150 |
16 Apr 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 13,078,350 |
15 Apr 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 7,477,150 |
12 Apr 2019 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 12,537,360 |
11 Apr 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 9,605,850 |
10 Apr 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 5,388,898 |
9 Apr 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 6,396,850 |
8 Apr 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 13,932,100 |
5 Apr 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 12,750,950 |
3 Apr 2019 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 18,745,759 |
2 Apr 2019 | HKD | 0.53 | 0.61 | 0.52 | 0.6 | 0.6 | +0.08 (+15.38%) | 92,678,400 |
1 Apr 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.025 (+5.05%) | 18,836,150 |
29 Mar 2019 | HKD | 0.56 | 0.58 | 0.49 | 0.495 | 0.495 | +0.035 (+7.61%) | 52,655,000 |
28 Mar 2019 | HKD | 0.46 | 0.465 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 7,608,350 |
27 Mar 2019 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,065,047 |
26 Mar 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,617,000 |
25 Mar 2019 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,060,500 |
22 Mar 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,296,709 |
21 Mar 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,972,174 |
20 Mar 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,707,647 |
19 Mar 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 361,500 |
18 Mar 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 686,500 |
15 Mar 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 814,200 |
14 Mar 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 819,900 |
13 Mar 2019 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 828,000 |
12 Mar 2019 | HKD | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,990,700 |