Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | HKD | 0.435 | 0.48 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 2,804,000 |
1 May 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 24,000 |
29 Apr 2019 | HKD | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 143,150 |
26 Apr 2019 | HKD | 0.43 | 0.435 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 744,000 |
25 Apr 2019 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 552,000 |
24 Apr 2019 | HKD | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 879,500 |
23 Apr 2019 | HKD | 0.435 | 0.45 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 344,000 |
22 Apr 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 944,000 |
17 Apr 2019 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 40,000 |
16 Apr 2019 | HKD | 0.445 | 0.455 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 272,000 |
15 Apr 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,416,000 |
12 Apr 2019 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,364,000 |
11 Apr 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 796,000 |
10 Apr 2019 | HKD | 0.445 | 0.465 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,332,000 |
9 Apr 2019 | HKD | 0.455 | 0.465 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 4,296,000 |
8 Apr 2019 | HKD | 0.465 | 0.47 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 1,332,000 |
5 Apr 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 808,000 |
3 Apr 2019 | HKD | 0.47 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 356,000 |
2 Apr 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 2,252,000 |
1 Apr 2019 | HKD | 0.5 | 0.51 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,928,000 |
29 Mar 2019 | HKD | 0.55 | 0.55 | 0.475 | 0.51 | 0.51 | -0.06 (-10.53%) | 9,832,000 |
28 Mar 2019 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,012,000 |
27 Mar 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,400,000 |
26 Mar 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 472,000 |
25 Mar 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 808,000 |
22 Mar 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 816,000 |