Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 6,680,000 |
17 Apr 2019 | HKD | 0.315 | 0.32 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 6,848,000 |
16 Apr 2019 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 17,000,000 |
15 Apr 2019 | HKD | 0.35 | 0.365 | 0.31 | 0.315 | 0.315 | -0.035 (-10.00%) | 12,160,000 |
12 Apr 2019 | HKD | 0.36 | 0.4 | 0.335 | 0.35 | 0.35 | -0.01 (-2.78%) | 42,656,000 |
11 Apr 2019 | HKD | 0.285 | 0.37 | 0.285 | 0.36 | 0.36 | +0.075 (+26.32%) | 45,488,000 |
10 Apr 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 1,888,000 |
9 Apr 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,324,000 |
8 Apr 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 264,000 |
5 Apr 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.28 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,892,000 |
3 Apr 2019 | HKD | 0.285 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,932,000 |
2 Apr 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 916,000 |
1 Apr 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 4,632,000 |
29 Mar 2019 | HKD | 0.3 | 0.305 | 0.255 | 0.285 | 0.285 | -0.015 (-5%) | 15,740,000 |
28 Mar 2019 | HKD | 0.285 | 0.31 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,632,000 |
27 Mar 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 4,176,000 |
26 Mar 2019 | HKD | 0.285 | 0.295 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,816,000 |
25 Mar 2019 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.02 (-6.56%) | 2,572,000 |
22 Mar 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 1,800,000 |
21 Mar 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,296,000 |
20 Mar 2019 | HKD | 0.32 | 0.33 | 0.28 | 0.3 | 0.3 | -0.02 (-6.25%) | 14,192,000 |
19 Mar 2019 | HKD | 0.335 | 0.335 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 6,468,000 |
18 Mar 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,736,000 |
15 Mar 2019 | HKD | 0.31 | 0.355 | 0.31 | 0.335 | 0.335 | +0.01 (+3.08%) | 13,732,000 |
14 Mar 2019 | HKD | 0.34 | 0.355 | 0.315 | 0.325 | 0.325 | -0.02 (-5.80%) | 10,424,000 |
13 Mar 2019 | HKD | 0.35 | 0.36 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,152,000 |
12 Mar 2019 | HKD | 0.36 | 0.385 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 8,968,000 |
11 Mar 2019 | HKD | 0.33 | 0.38 | 0.315 | 0.36 | 0.36 | +0.03 (+9.09%) | 20,984,000 |
8 Mar 2019 | HKD | 0.36 | 0.365 | 0.31 | 0.33 | 0.33 | -0.03 (-8.33%) | 13,264,000 |