Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 4.7 | +0.01 (+2.17%) | 44,180,000 |
23 Apr 2019 | HKD | 0.46 | 0.48 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 97,674,000 |
22 Apr 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 4.6 | +0.005 (+1.10%) | 121,861,000 |
17 Apr 2019 | HKD | 0.455 | 0.46 | 0.385 | 0.455 | 4.55 | -0.005 (-1.09%) | 9,834,000 |
16 Apr 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 3,102,000 |
15 Apr 2019 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 4.55 | +0.005 (+1.11%) | 5,502,000 |
12 Apr 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 4.5 | -0.01 (-2.17%) | 50,440,000 |
11 Apr 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 4.6 | 0.0 (0.0%) | 9,420,000 |
10 Apr 2019 | HKD | 0.45 | 0.46 | 0.435 | 0.46 | 4.6 | +0.005 (+1.10%) | 5,988,000 |
9 Apr 2019 | HKD | 0.46 | 0.465 | 0.445 | 0.455 | 4.55 | -0.005 (-1.09%) | 1,296,000 |
8 Apr 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 4,500,000 |
5 Apr 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 4.55 | -0.005 (-1.09%) | 2,812,000 |
3 Apr 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 1,264,000 |
2 Apr 2019 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 4.6 | -0.01 (-2.13%) | 1,878,000 |
1 Apr 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 2,348,000 |
29 Mar 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 116,000 |
28 Mar 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 1,674,000 |
27 Mar 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 364,000 |
26 Mar 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 270,000 |
25 Mar 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 4.8 | -0.005 (-1.03%) | 358,000 |
22 Mar 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 4.85 | +0.005 (+1.04%) | 960,000 |
21 Mar 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 131,198,000 |
20 Mar 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 12,136,000 |
19 Mar 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 12,486,000 |
18 Mar 2019 | HKD | 0.48 | 0.485 | 0.435 | 0.48 | 4.8 | 0.0 (0.0%) | 18,740,000 |
15 Mar 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 4.8 | +0.015 (+3.23%) | 14,306,000 |
14 Mar 2019 | HKD | 0.47 | 0.47 | 0.415 | 0.465 | 4.65 | -0.005 (-1.06%) | 17,284,000 |