Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 965,000 |
17 Apr 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 2,830,000 |
16 Apr 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 380,000 |
15 Apr 2019 | HKD | 0.32 | 0.325 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 3,575,000 |
12 Apr 2019 | HKD | 0.3 | 0.335 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 12,650,000 |
11 Apr 2019 | HKD | 0.285 | 0.3 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 5,905,000 |
10 Apr 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,115,000 |
9 Apr 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,215,000 |
8 Apr 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,010,000 |
5 Apr 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 245,000 |
3 Apr 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 705,000 |
2 Apr 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 1,015,000 |
1 Apr 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 910,000 |
29 Mar 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 335,000 |
28 Mar 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 3,325,000 |
27 Mar 2019 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,975,000 |
26 Mar 2019 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,565,000 |
25 Mar 2019 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,550,000 |
22 Mar 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,020,000 |
21 Mar 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 550,000 |
20 Mar 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 695,000 |
19 Mar 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 480,000 |
18 Mar 2019 | HKD | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 555,000 |
15 Mar 2019 | HKD | 0.31 | 0.32 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 710,000 |
14 Mar 2019 | HKD | 0.305 | 0.325 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,315,000 |
13 Mar 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 990,000 |
12 Mar 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,130,000 |
11 Mar 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 345,000 |