Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.3036 | -0.01 (-1.96%) | 272,000 |
12 Apr 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.3096 | +0.01 (+2%) | 2,536,000 |
11 Apr 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.3036 | -0.01 (-1.96%) | 7,508,000 |
10 Apr 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.3096 | 0.0 (0.0%) | 3,944,000 |
9 Apr 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.3096 | 0.0 (0.0%) | 4,708,000 |
8 Apr 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.3096 | 0.0 (0.0%) | 5,112,000 |
5 Apr 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.3096 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.59 | 0.59 | 0.5 | 0.51 | 0.3096 | -0.07 (-12.07%) | 6,820,000 |
3 Apr 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.58 | 0.3521 | 0.0 (0.0%) | 316,000 |
2 Apr 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.3521 | -0.01 (-1.69%) | 24,000 |
1 Apr 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.3582 | 0.0 (0.0%) | 44,000 |
29 Mar 2019 | HKD | 0.53 | 0.62 | 0.53 | 0.59 | 0.3582 | +0.06 (+11.32%) | 2,400,000 |
28 Mar 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.3218 | 0.0 (0.0%) | 84,000 |
27 Mar 2019 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.3218 | 0.0 (0.0%) | 19,528,000 |
26 Mar 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.3218 | +0.02 (+3.92%) | 1,064,000 |
25 Mar 2019 | HKD | 0.54 | 0.57 | 0.45 | 0.51 | 0.3096 | -0.06 (-10.53%) | 18,164,000 |
22 Mar 2019 | HKD | 0.6 | 0.6 | 0.54 | 0.57 | 0.3461 | -0.03 (-5%) | 13,328,000 |
21 Mar 2019 | HKD | 0.55 | 0.6 | 0.55 | 0.6 | 0.3643 | +0.02 (+3.45%) | 408,000 |
20 Mar 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.3521 | 0.0 (0.0%) | 6,795,200 |
19 Mar 2019 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.3521 | +0.03 (+5.45%) | 444,000 |
18 Mar 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.3339 | +0.03 (+5.77%) | 528,000 |
15 Mar 2019 | HKD | 0.51 | 0.53 | 0.49 | 0.52 | 0.3157 | +0.02 (+4%) | 2,792,000 |
14 Mar 2019 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 0.3036 | -0.04 (-7.41%) | 3,456,000 |
13 Mar 2019 | HKD | 0.6 | 0.6 | 0.52 | 0.54 | 0.3279 | -0.04 (-6.90%) | 2,024,000 |
12 Mar 2019 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.3521 | +0.03 (+5.45%) | 24,280,000 |
11 Mar 2019 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 0.3339 | -0.01 (-1.79%) | 10,216,000 |
8 Mar 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.34 | -0.03 (-5.08%) | 912,000 |
7 Mar 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.3582 | -0.01 (-1.67%) | 76,000 |
6 Mar 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.3643 | +0.01 (+1.69%) | 1,128,000 |
5 Mar 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.59 | 0.3582 | 0.0 (0.0%) | 124,000 |