Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 5,679,500 |
17 Apr 2019 | HKD | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -0.06 (-2.84%) | 6,739,000 |
16 Apr 2019 | HKD | 2.11 | 2.18 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 10,645,416 |
15 Apr 2019 | HKD | 1.97 | 2.19 | 1.97 | 2.1 | 2.1 | +0.13 (+6.60%) | 22,382,774 |
12 Apr 2019 | HKD | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,613,990 |
11 Apr 2019 | HKD | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 3,565,500 |
10 Apr 2019 | HKD | 2.01 | 2.04 | 1.97 | 2.03 | 2.03 | 0.0 (0.0%) | 4,099,716 |
9 Apr 2019 | HKD | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 2,220,500 |
8 Apr 2019 | HKD | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,062,000 |
5 Apr 2019 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 4,221,500 |
3 Apr 2019 | HKD | 2.05 | 2.1 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 3,583,500 |
2 Apr 2019 | HKD | 2 | 2.1 | 1.99 | 2.06 | 2.06 | +0.06 (+3%) | 5,960,000 |
1 Apr 2019 | HKD | 1.91 | 2.01 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 7,527,600 |
29 Mar 2019 | HKD | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 4,320,000 |
28 Mar 2019 | HKD | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,717,594 |
27 Mar 2019 | HKD | 1.88 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,904,000 |
26 Mar 2019 | HKD | 1.9 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 2,367,500 |
25 Mar 2019 | HKD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 2,947,000 |
22 Mar 2019 | HKD | 2.01 | 2.03 | 1.95 | 1.99 | 1.99 | -0.02 (-1.00%) | 4,851,500 |
21 Mar 2019 | HKD | 2.04 | 2.05 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 2,028,213 |
20 Mar 2019 | HKD | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 5,219,500 |
19 Mar 2019 | HKD | 2 | 2.05 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 2,982,000 |
18 Mar 2019 | HKD | 2.01 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 4,687,500 |
15 Mar 2019 | HKD | 2.03 | 2.04 | 2 | 2 | 2 | -0.03 (-1.48%) | 2,646,500 |
14 Mar 2019 | HKD | 2.1 | 2.12 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 2,729,000 |
13 Mar 2019 | HKD | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,381,000 |
12 Mar 2019 | HKD | 2.03 | 2.11 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 3,418,000 |