Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 1.55 | 0.0 (0.0%) | 734,000 |
12 Apr 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 1.55 | +0.01 (+3.33%) | 296,000 |
11 Apr 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 1.5 | -0.01 (-3.23%) | 790,000 |
10 Apr 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 1.55 | -0.01 (-3.13%) | 1,490,000 |
9 Apr 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 1.6 | +0.01 (+3.23%) | 112,000 |
8 Apr 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 522,000 |
5 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 1.55 | 0.0 (0.0%) | 548,000 |
3 Apr 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 1.55 | +0.005 (+1.64%) | 306,000 |
2 Apr 2019 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 1.525 | 0.0 (0.0%) | 626,000 |
1 Apr 2019 | HKD | 0.32 | 0.32 | 0.29 | 0.305 | 1.525 | -0.015 (-4.69%) | 1,924,000 |
29 Mar 2019 | HKD | 0.315 | 0.33 | 0.31 | 0.32 | 1.6 | +0.005 (+1.59%) | 386,000 |
28 Mar 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | +0.005 (+1.61%) | 180,000 |
27 Mar 2019 | HKD | 0.31 | 0.315 | 0.285 | 0.31 | 1.55 | +0.005 (+1.64%) | 836,000 |
26 Mar 2019 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 1.525 | +0.005 (+1.67%) | 820,000 |
25 Mar 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 1.5 | +0.005 (+1.69%) | 152,000 |
22 Mar 2019 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 1.475 | -0.005 (-1.67%) | 504,000 |
21 Mar 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 1.5 | -0.005 (-1.64%) | 654,000 |
20 Mar 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 1.525 | +0.005 (+1.67%) | 376,000 |
19 Mar 2019 | HKD | 0.31 | 0.32 | 0.3 | 0.3 | 1.5 | -0.01 (-3.23%) | 510,000 |
18 Mar 2019 | HKD | 0.325 | 0.34 | 0.305 | 0.31 | 1.55 | -0.02 (-6.06%) | 930,000 |
15 Mar 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.33 | 1.65 | +0.005 (+1.54%) | 502,000 |
14 Mar 2019 | HKD | 0.335 | 0.36 | 0.325 | 0.325 | 1.625 | -0.015 (-4.41%) | 1,368,000 |
13 Mar 2019 | HKD | 0.325 | 0.345 | 0.325 | 0.34 | 1.7 | +0.01 (+3.03%) | 360,000 |
12 Mar 2019 | HKD | 0.33 | 0.345 | 0.325 | 0.33 | 1.65 | 0.0 (0.0%) | 1,006,000 |
11 Mar 2019 | HKD | 0.345 | 0.355 | 0.32 | 0.33 | 1.65 | -0.01 (-2.94%) | 2,676,000 |
8 Mar 2019 | HKD | 0.315 | 0.365 | 0.305 | 0.34 | 1.7 | +0.03 (+9.68%) | 8,208,000 |
7 Mar 2019 | HKD | 0.295 | 0.33 | 0.29 | 0.31 | 1.55 | +0.015 (+5.08%) | 3,346,000 |
6 Mar 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 1.475 | -0.015 (-4.84%) | 456,000 |
5 Mar 2019 | HKD | 0.295 | 0.32 | 0.29 | 0.31 | 1.55 | +0.02 (+6.90%) | 3,764,000 |