Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.204 | 0.206 | 0.204 | 0.205 | 0.205 | 0.0 (0.0%) | 510,000 |
12 Apr 2019 | HKD | 0.208 | 0.209 | 0.205 | 0.205 | 0.205 | -0.003 (-1.44%) | 800,000 |
11 Apr 2019 | HKD | 0.214 | 0.214 | 0.208 | 0.208 | 0.208 | -0.003 (-1.42%) | 710,000 |
10 Apr 2019 | HKD | 0.21 | 0.218 | 0.205 | 0.211 | 0.211 | +0.002 (+0.96%) | 3,310,000 |
9 Apr 2019 | HKD | 0.202 | 0.218 | 0.201 | 0.209 | 0.209 | +0.005 (+2.45%) | 3,264,100 |
8 Apr 2019 | HKD | 0.205 | 0.209 | 0.201 | 0.204 | 0.204 | -0.004 (-1.92%) | 1,280,000 |
5 Apr 2019 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.214 | 0.214 | 0.201 | 0.208 | 0.208 | -0.002 (-0.95%) | 1,120,000 |
3 Apr 2019 | HKD | 0.203 | 0.222 | 0.2 | 0.21 | 0.21 | +0.006 (+2.94%) | 4,730,000 |
2 Apr 2019 | HKD | 0.204 | 0.209 | 0.203 | 0.204 | 0.204 | +0.003 (+1.49%) | 1,860,000 |
1 Apr 2019 | HKD | 0.205 | 0.205 | 0.201 | 0.201 | 0.201 | -0.004 (-1.95%) | 1,650,000 |
29 Mar 2019 | HKD | 0.205 | 0.21 | 0.203 | 0.205 | 0.205 | 0.0 (0.0%) | 1,370,000 |
28 Mar 2019 | HKD | 0.209 | 0.21 | 0.204 | 0.205 | 0.205 | -0.007 (-3.30%) | 2,150,000 |
27 Mar 2019 | HKD | 0.215 | 0.215 | 0.209 | 0.212 | 0.212 | -0.003 (-1.40%) | 530,000 |
26 Mar 2019 | HKD | 0.211 | 0.215 | 0.205 | 0.215 | 0.215 | +0.002 (+0.94%) | 1,420,000 |
25 Mar 2019 | HKD | 0.218 | 0.219 | 0.212 | 0.213 | 0.213 | -0.006 (-2.74%) | 830,000 |
22 Mar 2019 | HKD | 0.219 | 0.222 | 0.21 | 0.219 | 0.219 | +0.003 (+1.39%) | 1,590,000 |
21 Mar 2019 | HKD | 0.22 | 0.22 | 0.215 | 0.216 | 0.216 | -0.005 (-2.26%) | 870,000 |
20 Mar 2019 | HKD | 0.234 | 0.236 | 0.217 | 0.221 | 0.221 | -0.012 (-5.15%) | 6,310,000 |
19 Mar 2019 | HKD | 0.211 | 0.235 | 0.2 | 0.233 | 0.233 | +0.022 (+10.43%) | 4,540,000 |
18 Mar 2019 | HKD | 0.221 | 0.222 | 0.21 | 0.211 | 0.211 | -0.011 (-4.95%) | 2,978,890 |
15 Mar 2019 | HKD | 0.221 | 0.224 | 0.217 | 0.222 | 0.222 | +0.001 (+0.45%) | 2,140,000 |
14 Mar 2019 | HKD | 0.223 | 0.225 | 0.215 | 0.221 | 0.221 | -0.002 (-0.90%) | 1,400,000 |
13 Mar 2019 | HKD | 0.229 | 0.23 | 0.223 | 0.223 | 0.223 | -0.006 (-2.62%) | 3,110,000 |
12 Mar 2019 | HKD | 0.225 | 0.235 | 0.223 | 0.229 | 0.229 | +0.004 (+1.78%) | 3,805,310 |
11 Mar 2019 | HKD | 0.226 | 0.23 | 0.221 | 0.225 | 0.225 | 0.0 (0.0%) | 1,650,000 |
8 Mar 2019 | HKD | 0.229 | 0.232 | 0.225 | 0.225 | 0.225 | -0.003 (-1.32%) | 2,350,000 |
7 Mar 2019 | HKD | 0.23 | 0.235 | 0.228 | 0.228 | 0.228 | -0.005 (-2.15%) | 3,690,000 |
6 Mar 2019 | HKD | 0.23 | 0.24 | 0.23 | 0.233 | 0.233 | +0.001 (+0.43%) | 3,800,000 |
5 Mar 2019 | HKD | 0.246 | 0.246 | 0.23 | 0.232 | 0.232 | -0.013 (-5.31%) | 5,250,000 |