Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.117 | 0.122 | 0.113 | 0.121 | 0.484 | +0.007 (+6.14%) | 168,450 |
12 Apr 2019 | HKD | 0.124 | 0.127 | 0.111 | 0.114 | 0.456 | -0.004 (-3.39%) | 622,000 |
11 Apr 2019 | HKD | 0.122 | 0.127 | 0.117 | 0.118 | 0.472 | -0.001 (-0.84%) | 75,000 |
10 Apr 2019 | HKD | 0.124 | 0.128 | 0.117 | 0.119 | 0.476 | -0.001 (-0.83%) | 720,000 |
9 Apr 2019 | HKD | 0.129 | 0.13 | 0.117 | 0.12 | 0.48 | -0.006 (-4.76%) | 430,000 |
8 Apr 2019 | HKD | 0.128 | 0.128 | 0.123 | 0.126 | 0.504 | -0.004 (-3.08%) | 215,000 |
5 Apr 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.52 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.13 | 0.131 | 0.12 | 0.13 | 0.52 | 0.0 (0.0%) | 950,000 |
3 Apr 2019 | HKD | 0.135 | 0.139 | 0.13 | 0.13 | 0.52 | -0.005 (-3.70%) | 720,000 |
2 Apr 2019 | HKD | 0.125 | 0.144 | 0.124 | 0.135 | 0.54 | +0.008 (+6.30%) | 2,245,000 |
1 Apr 2019 | HKD | 0.124 | 0.134 | 0.124 | 0.127 | 0.508 | -0.002 (-1.55%) | 440,000 |
29 Mar 2019 | HKD | 0.126 | 0.134 | 0.122 | 0.129 | 0.516 | +0.002 (+1.57%) | 1,375,000 |
28 Mar 2019 | HKD | 0.129 | 0.144 | 0.126 | 0.127 | 0.508 | -0.008 (-5.93%) | 1,420,000 |
27 Mar 2019 | HKD | 0.132 | 0.135 | 0.132 | 0.135 | 0.54 | +0.008 (+6.30%) | 290,000 |
26 Mar 2019 | HKD | 0.128 | 0.138 | 0.126 | 0.127 | 0.508 | -0.007 (-5.22%) | 1,160,000 |
25 Mar 2019 | HKD | 0.131 | 0.134 | 0.122 | 0.134 | 0.536 | -0.002 (-1.47%) | 805,000 |
22 Mar 2019 | HKD | 0.138 | 0.138 | 0.136 | 0.136 | 0.544 | +0.003 (+2.26%) | 370,000 |
21 Mar 2019 | HKD | 0.13 | 0.14 | 0.13 | 0.133 | 0.532 | -0.002 (-1.48%) | 515,000 |
20 Mar 2019 | HKD | 0.13 | 0.142 | 0.13 | 0.135 | 0.54 | -0.007 (-4.93%) | 505,000 |
19 Mar 2019 | HKD | 0.15 | 0.153 | 0.133 | 0.142 | 0.568 | -0.005 (-3.40%) | 1,945,000 |
18 Mar 2019 | HKD | 0.142 | 0.148 | 0.142 | 0.147 | 0.588 | +0.009 (+6.52%) | 1,125,000 |
15 Mar 2019 | HKD | 0.139 | 0.143 | 0.136 | 0.138 | 0.552 | +0.001 (+0.73%) | 1,460,000 |
14 Mar 2019 | HKD | 0.136 | 0.138 | 0.131 | 0.137 | 0.548 | +0.004 (+3.01%) | 410,000 |
13 Mar 2019 | HKD | 0.129 | 0.146 | 0.129 | 0.133 | 0.532 | -0.015 (-10.14%) | 7,125,000 |
12 Mar 2019 | HKD | 0.147 | 0.159 | 0.144 | 0.148 | 0.592 | -0.006 (-3.90%) | 3,860,000 |
11 Mar 2019 | HKD | 0.15 | 0.155 | 0.143 | 0.154 | 0.616 | +0.005 (+3.36%) | 1,591,000 |
8 Mar 2019 | HKD | 0.145 | 0.149 | 0.144 | 0.149 | 0.596 | +0.003 (+2.05%) | 670,000 |
7 Mar 2019 | HKD | 0.144 | 0.149 | 0.142 | 0.146 | 0.584 | -0.001 (-0.68%) | 1,135,000 |
6 Mar 2019 | HKD | 0.139 | 0.147 | 0.133 | 0.147 | 0.588 | +0.01 (+7.30%) | 3,280,000 |
5 Mar 2019 | HKD | 0.138 | 0.138 | 0.133 | 0.137 | 0.548 | +0.003 (+2.24%) | 1,760,050 |