Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 3,832,000 |
24 Apr 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 868,000 |
23 Apr 2019 | HKD | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | +0.05 (+8.20%) | 6,792,000 |
22 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,742,000 |
17 Apr 2019 | HKD | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 14,526,000 |
16 Apr 2019 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 5,124,000 |
15 Apr 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 17,350,000 |
12 Apr 2019 | HKD | 0.59 | 0.62 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 9,920,000 |
11 Apr 2019 | HKD | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 14,258,000 |
10 Apr 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 860,000 |
9 Apr 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 620,000 |
8 Apr 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 278,000 |
5 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 0 |
3 Apr 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,248,000 |
2 Apr 2019 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,208,000 |
1 Apr 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,198,000 |
29 Mar 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Mar 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 112,000 |
27 Mar 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 110,000 |
26 Mar 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 214,000 |
25 Mar 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 580,000 |
22 Mar 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 732,000 |
21 Mar 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 664,000 |
20 Mar 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 106,000 |
19 Mar 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 72,000 |
18 Mar 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 592,000 |
15 Mar 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 274,000 |