Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 0.138 | 0.138 | 0.133 | 0.135 | 0.135 | -0.003 (-2.17%) | 5,910,000 |
11 Apr 2019 | HKD | 0.138 | 0.14 | 0.135 | 0.138 | 0.138 | 0.0 (0.0%) | 5,158,000 |
10 Apr 2019 | HKD | 0.138 | 0.142 | 0.137 | 0.138 | 0.138 | -0.001 (-0.72%) | 2,903,420 |
9 Apr 2019 | HKD | 0.141 | 0.143 | 0.135 | 0.139 | 0.139 | -0.002 (-1.42%) | 7,136,000 |
8 Apr 2019 | HKD | 0.139 | 0.141 | 0.136 | 0.141 | 0.141 | +0.002 (+1.44%) | 1,709,000 |
5 Apr 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.138 | 0.14 | 0.137 | 0.139 | 0.139 | +0.004 (+2.96%) | 4,526,000 |
3 Apr 2019 | HKD | 0.14 | 0.143 | 0.131 | 0.135 | 0.135 | -0.003 (-2.17%) | 15,506,000 |
2 Apr 2019 | HKD | 0.141 | 0.143 | 0.137 | 0.138 | 0.138 | -0.006 (-4.17%) | 12,278,000 |
1 Apr 2019 | HKD | 0.159 | 0.159 | 0.14 | 0.144 | 0.144 | -0.015 (-9.43%) | 26,654,000 |
29 Mar 2019 | HKD | 0.163 | 0.163 | 0.152 | 0.159 | 0.159 | +0.006 (+3.92%) | 818,000 |
28 Mar 2019 | HKD | 0.161 | 0.161 | 0.15 | 0.153 | 0.153 | -0.006 (-3.77%) | 3,022,000 |
27 Mar 2019 | HKD | 0.17 | 0.17 | 0.158 | 0.159 | 0.159 | -0.006 (-3.64%) | 12,337,600 |
26 Mar 2019 | HKD | 0.17 | 0.171 | 0.162 | 0.165 | 0.165 | -0.002 (-1.20%) | 2,882,000 |
25 Mar 2019 | HKD | 0.168 | 0.168 | 0.162 | 0.167 | 0.167 | -0.002 (-1.18%) | 4,234,000 |
22 Mar 2019 | HKD | 0.17 | 0.17 | 0.165 | 0.169 | 0.169 | +0.001 (+0.60%) | 14,592,000 |
21 Mar 2019 | HKD | 0.167 | 0.169 | 0.164 | 0.168 | 0.168 | +0.003 (+1.82%) | 5,564,000 |
20 Mar 2019 | HKD | 0.169 | 0.174 | 0.162 | 0.165 | 0.165 | -0.009 (-5.17%) | 9,010,000 |
19 Mar 2019 | HKD | 0.184 | 0.184 | 0.169 | 0.174 | 0.174 | -0.004 (-2.25%) | 9,658,000 |
18 Mar 2019 | HKD | 0.183 | 0.189 | 0.176 | 0.178 | 0.178 | -0.006 (-3.26%) | 6,882,001 |
15 Mar 2019 | HKD | 0.192 | 0.197 | 0.181 | 0.184 | 0.184 | -0.008 (-4.17%) | 14,598,000 |
14 Mar 2019 | HKD | 0.19 | 0.194 | 0.176 | 0.192 | 0.192 | +0.008 (+4.35%) | 30,308,000 |
13 Mar 2019 | HKD | 0.179 | 0.193 | 0.175 | 0.184 | 0.184 | +0.007 (+3.95%) | 33,428,000 |
12 Mar 2019 | HKD | 0.182 | 0.187 | 0.174 | 0.177 | 0.177 | -0.003 (-1.67%) | 20,884,000 |
11 Mar 2019 | HKD | 0.157 | 0.181 | 0.157 | 0.18 | 0.18 | +0.022 (+13.92%) | 54,717,600 |
8 Mar 2019 | HKD | 0.157 | 0.162 | 0.151 | 0.158 | 0.158 | +0.001 (+0.64%) | 15,406,000 |
7 Mar 2019 | HKD | 0.15 | 0.167 | 0.15 | 0.157 | 0.157 | +0.007 (+4.67%) | 59,458,000 |
6 Mar 2019 | HKD | 0.14 | 0.151 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 102,326,000 |
5 Mar 2019 | HKD | 0.14 | 0.147 | 0.139 | 0.14 | 0.14 | -0.002 (-1.41%) | 62,282,000 |
4 Mar 2019 | HKD | 0.141 | 0.143 | 0.14 | 0.142 | 0.142 | +0.002 (+1.43%) | 8,388,000 |