Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 4,582,000 |
12 Apr 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,746,000 |
11 Apr 2019 | HKD | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,874,000 |
10 Apr 2019 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,487,800 |
9 Apr 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,534,985 |
8 Apr 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,450,000 |
5 Apr 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,692,000 |
3 Apr 2019 | HKD | 0.36 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 14,942,000 |
2 Apr 2019 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 15,002,000 |
1 Apr 2019 | HKD | 0.36 | 0.395 | 0.335 | 0.39 | 0.39 | +0.025 (+6.85%) | 42,222,000 |
29 Mar 2019 | HKD | 0.315 | 0.38 | 0.315 | 0.365 | 0.365 | +0.05 (+15.87%) | 29,970,000 |
28 Mar 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,271,183 |
27 Mar 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 1,334,000 |
26 Mar 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,238,000 |
25 Mar 2019 | HKD | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,176,000 |
22 Mar 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,518,000 |
21 Mar 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,938,000 |
20 Mar 2019 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 12,992,000 |
19 Mar 2019 | HKD | 0.355 | 0.355 | 0.3 | 0.31 | 0.31 | -0.05 (-13.89%) | 34,176,000 |
18 Mar 2019 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,830,000 |
15 Mar 2019 | HKD | 0.335 | 0.365 | 0.33 | 0.36 | 0.36 | +0.03 (+9.09%) | 7,617,218 |
14 Mar 2019 | HKD | 0.35 | 0.355 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 4,894,000 |
13 Mar 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,076,000 |
12 Mar 2019 | HKD | 0.365 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 12,478,000 |
11 Mar 2019 | HKD | 0.365 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 13,488,000 |
8 Mar 2019 | HKD | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,556,400 |
7 Mar 2019 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 9,400,000 |
6 Mar 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 8,286,000 |
5 Mar 2019 | HKD | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,062,000 |