Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 760,000 |
11 Apr 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 410,000 |
10 Apr 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 570,000 |
9 Apr 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,700,000 |
8 Apr 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 120,000 |
5 Apr 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 350,000 |
3 Apr 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,110,000 |
2 Apr 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 690,000 |
1 Apr 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,600,000 |
29 Mar 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 740,000 |
28 Mar 2019 | HKD | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,920,000 |
27 Mar 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 930,000 |
26 Mar 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 570,000 |
25 Mar 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,210,000 |
22 Mar 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 50,000 |
21 Mar 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 940,000 |
20 Mar 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 670,000 |
19 Mar 2019 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 2,780,000 |
18 Mar 2019 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,560,000 |
15 Mar 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 890,000 |
14 Mar 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,260,000 |
13 Mar 2019 | HKD | 0.29 | 0.315 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 13,570,000 |
12 Mar 2019 | HKD | 0.242 | 0.29 | 0.242 | 0.285 | 0.285 | +0.035 (+14.00%) | 6,270,000 |
11 Mar 2019 | HKD | 0.243 | 0.255 | 0.238 | 0.25 | 0.25 | +0.004 (+1.63%) | 1,460,000 |
8 Mar 2019 | HKD | 0.245 | 0.248 | 0.245 | 0.246 | 0.246 | +0.001 (+0.41%) | 460,000 |
7 Mar 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 460,000 |
6 Mar 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 240,000 |
5 Mar 2019 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,210,000 |
4 Mar 2019 | HKD | 0.247 | 0.255 | 0.245 | 0.255 | 0.255 | +0.007 (+2.82%) | 660,000 |