Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 220,000 |
24 Apr 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
23 Apr 2019 | HKD | 0.6 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,154,000 |
22 Apr 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 876,000 |
17 Apr 2019 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,046,000 |
16 Apr 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 242,000 |
15 Apr 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 438,000 |
12 Apr 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 280,000 |
11 Apr 2019 | HKD | 0.58 | 0.61 | 0.55 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,046,000 |
10 Apr 2019 | HKD | 0.59 | 0.63 | 0.56 | 0.63 | 0.63 | +0.03 (+5%) | 696,000 |
9 Apr 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 138,000 |
8 Apr 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 150,000 |
5 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 526,000 |
3 Apr 2019 | HKD | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 190,000 |
2 Apr 2019 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 340,000 |
1 Apr 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 28,000 |
29 Mar 2019 | HKD | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | +0.06 (+10.00%) | 1,768,000 |
28 Mar 2019 | HKD | 0.59 | 0.62 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,278,000 |
27 Mar 2019 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,186,000 |
26 Mar 2019 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,428,000 |
25 Mar 2019 | HKD | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -0.07 (-10.77%) | 2,490,000 |
22 Mar 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 40,000 |
21 Mar 2019 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 68,000 |
20 Mar 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 256,000 |
19 Mar 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
18 Mar 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 122,000 |
15 Mar 2019 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 134,000 |