Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 3,238,000 |
12 Apr 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,606,000 |
11 Apr 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 858,000 |
10 Apr 2019 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,186,000 |
9 Apr 2019 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,709,040 |
8 Apr 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 883,000 |
5 Apr 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,537,600 |
3 Apr 2019 | HKD | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 6,001,000 |
2 Apr 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 580,000 |
1 Apr 2019 | HKD | 0.445 | 0.455 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,057,332 |
29 Mar 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,938,083 |
28 Mar 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 488,000 |
27 Mar 2019 | HKD | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 1,304,070 |
26 Mar 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 868,000 |
25 Mar 2019 | HKD | 0.435 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,678,000 |
22 Mar 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,390,000 |
21 Mar 2019 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,604,080 |
20 Mar 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 6,147,000 |
19 Mar 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,048,863 |
18 Mar 2019 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,729,582 |
15 Mar 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,450,000 |
14 Mar 2019 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,836,000 |
13 Mar 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,072,000 |
12 Mar 2019 | HKD | 0.495 | 0.51 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,396,000 |
11 Mar 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 6,574,700 |
8 Mar 2019 | HKD | 0.495 | 0.51 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 3,356,000 |
7 Mar 2019 | HKD | 0.47 | 0.51 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 9,648,000 |
6 Mar 2019 | HKD | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,416,000 |
5 Mar 2019 | HKD | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 4,614,645 |