Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | HKD | 0.142 | 0.154 | 0.142 | 0.154 | 0.616 | -0.005 (-3.14%) | 280,000 |
3 May 2019 | HKD | 0.168 | 0.168 | 0.159 | 0.159 | 0.636 | +0.005 (+3.25%) | 365,000 |
2 May 2019 | HKD | 0.144 | 0.154 | 0.144 | 0.154 | 0.616 | +0.004 (+2.67%) | 57,500 |
1 May 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | -0.004 (-2.60%) | 0 |
30 Apr 2019 | HKD | 0.151 | 0.154 | 0.151 | 0.154 | 0.616 | 0.0 (0.0%) | 155,000 |
29 Apr 2019 | HKD | 0.136 | 0.168 | 0.136 | 0.154 | 0.616 | +0.017 (+12.41%) | 1,885,000 |
26 Apr 2019 | HKD | 0.135 | 0.151 | 0.135 | 0.137 | 0.548 | -0.011 (-7.43%) | 170,000 |
25 Apr 2019 | HKD | 0.153 | 0.153 | 0.133 | 0.148 | 0.592 | +0.001 (+0.68%) | 90,000 |
24 Apr 2019 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.588 | -0.001 (-0.68%) | 60,000 |
23 Apr 2019 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.592 | -0.002 (-1.33%) | 222 |
22 Apr 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | +0.002 (+1.35%) | 0 |
18 Apr 2019 | HKD | 0.151 | 0.154 | 0.145 | 0.148 | 0.592 | -0.003 (-1.99%) | 122,500 |
17 Apr 2019 | HKD | 0.151 | 0.151 | 0.146 | 0.151 | 0.604 | 0.0 (0.0%) | 300,000 |
16 Apr 2019 | HKD | 0.155 | 0.155 | 0.15 | 0.151 | 0.604 | -0.007 (-4.43%) | 170,000 |
15 Apr 2019 | HKD | 0.158 | 0.159 | 0.155 | 0.158 | 0.632 | +0.007 (+4.64%) | 685,000 |
12 Apr 2019 | HKD | 0.159 | 0.159 | 0.15 | 0.151 | 0.604 | -0.012 (-7.36%) | 330,000 |
11 Apr 2019 | HKD | 0.144 | 0.163 | 0.14 | 0.163 | 0.652 | +0.006 (+3.82%) | 4,805,000 |
10 Apr 2019 | HKD | 0.162 | 0.162 | 0.157 | 0.157 | 0.628 | -0.005 (-3.09%) | 60,000 |
9 Apr 2019 | HKD | 0.164 | 0.164 | 0.162 | 0.162 | 0.648 | -0.002 (-1.22%) | 20,000 |
8 Apr 2019 | HKD | 0.131 | 0.168 | 0.131 | 0.164 | 0.656 | +0.004 (+2.50%) | 242,500 |
5 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.64 | +0.003 (+1.91%) | 0 |
4 Apr 2019 | HKD | 0.157 | 0.158 | 0.157 | 0.157 | 0.628 | 0.0 (0.0%) | 30,000 |
3 Apr 2019 | HKD | 0.161 | 0.164 | 0.157 | 0.157 | 0.628 | -0.005 (-3.09%) | 20,000 |
2 Apr 2019 | HKD | 0.167 | 0.167 | 0.151 | 0.162 | 0.648 | -0.002 (-1.22%) | 195,000 |
1 Apr 2019 | HKD | 0.162 | 0.168 | 0.162 | 0.164 | 0.656 | +0.012 (+7.89%) | 360,000 |
29 Mar 2019 | HKD | 0.152 | 0.161 | 0.152 | 0.152 | 0.608 | 0.0 (0.0%) | 1,390,000 |
28 Mar 2019 | HKD | 0.155 | 0.168 | 0.152 | 0.152 | 0.608 | -0.01 (-6.17%) | 1,852,500 |
27 Mar 2019 | HKD | 0.161 | 0.166 | 0.157 | 0.162 | 0.648 | -0.004 (-2.41%) | 880,000 |
26 Mar 2019 | HKD | 0.166 | 0.166 | 0.16 | 0.166 | 0.664 | 0.0 (0.0%) | 135,000 |