Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 2,844,800 |
12 Apr 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 1.575 | 0.0 (0.0%) | 3,254,400 |
11 Apr 2019 | HKD | 0.33 | 0.33 | 0.305 | 0.315 | 1.575 | -0.01 (-3.08%) | 11,352,800 |
10 Apr 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 1.625 | +0.005 (+1.56%) | 3,313,420 |
9 Apr 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 1.6 | -0.005 (-1.54%) | 3,801,200 |
8 Apr 2019 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 1.625 | -0.005 (-1.52%) | 11,223,600 |
5 Apr 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.65 | +0.005 (+1.54%) | 0 |
4 Apr 2019 | HKD | 0.33 | 0.345 | 0.32 | 0.325 | 1.625 | 0.0 (0.0%) | 14,467,200 |
3 Apr 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 1.625 | +0.005 (+1.56%) | 8,345,200 |
2 Apr 2019 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 1.6 | -0.005 (-1.54%) | 5,278,400 |
1 Apr 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 1.625 | +0.01 (+3.17%) | 10,783,200 |
29 Mar 2019 | HKD | 0.325 | 0.335 | 0.305 | 0.315 | 1.575 | -0.005 (-1.56%) | 25,849,200 |
28 Mar 2019 | HKD | 0.3 | 0.32 | 0.28 | 0.32 | 1.6 | +0.03 (+10.34%) | 33,533,941 |
27 Mar 2019 | HKD | 0.26 | 0.29 | 0.255 | 0.29 | 1.45 | +0.052 (+21.85%) | 50,920,000 |
26 Mar 2019 | HKD | 0.239 | 0.242 | 0.235 | 0.238 | 1.19 | +0.003 (+1.28%) | 2,601,200 |
25 Mar 2019 | HKD | 0.23 | 0.236 | 0.226 | 0.235 | 1.175 | +0.004 (+1.73%) | 2,073,372 |
22 Mar 2019 | HKD | 0.239 | 0.239 | 0.221 | 0.231 | 1.155 | -0.008 (-3.35%) | 5,511,600 |
21 Mar 2019 | HKD | 0.24 | 0.24 | 0.236 | 0.239 | 1.195 | +0.003 (+1.27%) | 1,504,400 |
20 Mar 2019 | HKD | 0.236 | 0.246 | 0.234 | 0.236 | 1.18 | +0.005 (+2.16%) | 8,286,000 |
19 Mar 2019 | HKD | 0.235 | 0.235 | 0.229 | 0.231 | 1.155 | -0.002 (-0.86%) | 538,400 |
18 Mar 2019 | HKD | 0.236 | 0.239 | 0.231 | 0.233 | 1.165 | -0.003 (-1.27%) | 1,002,800 |
15 Mar 2019 | HKD | 0.227 | 0.237 | 0.226 | 0.236 | 1.18 | +0.012 (+5.36%) | 2,324,242 |
14 Mar 2019 | HKD | 0.224 | 0.226 | 0.223 | 0.224 | 1.12 | -0.001 (-0.44%) | 604,822 |
13 Mar 2019 | HKD | 0.224 | 0.228 | 0.222 | 0.225 | 1.125 | +0.001 (+0.45%) | 902,800 |
12 Mar 2019 | HKD | 0.222 | 0.229 | 0.221 | 0.224 | 1.12 | +0.001 (+0.45%) | 1,849,200 |
11 Mar 2019 | HKD | 0.221 | 0.224 | 0.221 | 0.223 | 1.115 | 0.0 (0.0%) | 473,600 |
8 Mar 2019 | HKD | 0.229 | 0.229 | 0.223 | 0.223 | 1.115 | -0.004 (-1.76%) | 1,106,800 |
7 Mar 2019 | HKD | 0.226 | 0.232 | 0.226 | 0.227 | 1.135 | -0.003 (-1.30%) | 419,200 |
6 Mar 2019 | HKD | 0.234 | 0.234 | 0.229 | 0.23 | 1.15 | -0.001 (-0.43%) | 603,600 |
5 Mar 2019 | HKD | 0.231 | 0.235 | 0.229 | 0.231 | 1.155 | 0.0 (0.0%) | 1,186,000 |