Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | HKD | 0.92 | 0.92 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 4,654,000 |
29 Apr 2019 | HKD | 0.8 | 0.95 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 4,030,000 |
26 Apr 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 26,000 |
25 Apr 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 90,000 |
24 Apr 2019 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 62,000 |
23 Apr 2019 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 4,000 |
22 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,000 |
17 Apr 2019 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 50,000 |
16 Apr 2019 | HKD | 0.8 | 0.82 | 0.76 | 0.82 | 0.82 | +0.01 (+1.23%) | 422,000 |
15 Apr 2019 | HKD | 0.81 | 1.03 | 0.75 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,708,000 |
12 Apr 2019 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 90,000 |
11 Apr 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
10 Apr 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
9 Apr 2019 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 44,000 |
8 Apr 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 492,000 |
5 Apr 2019 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 118,000 |
3 Apr 2019 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 58,000 |
2 Apr 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 20,000 |
1 Apr 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
29 Mar 2019 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 8,000 |
28 Mar 2019 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 100,000 |
27 Mar 2019 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 344,000 |
26 Mar 2019 | HKD | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 146,000 |
25 Mar 2019 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | -0.04 (-5.13%) | 392,000 |
22 Mar 2019 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 332,000 |
21 Mar 2019 | HKD | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 146,000 |
20 Mar 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 10,000 |