Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.04 | 0.045 | 0.038 | 0.042 | 3.36 | +0.002 (+5%) | 15,076,000 |
12 Apr 2019 | HKD | 0.045 | 0.046 | 0.036 | 0.04 | 3.2 | -0.006 (-13.04%) | 71,372,000 |
11 Apr 2019 | HKD | 0.049 | 0.049 | 0.043 | 0.046 | 3.68 | -0.004 (-8%) | 24,092,000 |
10 Apr 2019 | HKD | 0.05 | 0.052 | 0.048 | 0.05 | 4 | -0.005 (-9.09%) | 38,084,000 |
9 Apr 2019 | HKD | 0.048 | 0.055 | 0.045 | 0.055 | 4.4 | +0.006 (+12.24%) | 34,680,000 |
8 Apr 2019 | HKD | 0.055 | 0.056 | 0.045 | 0.049 | 3.92 | -0.005 (-9.26%) | 73,320,000 |
5 Apr 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 4.32 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.049 | 0.07 | 0.046 | 0.054 | 4.32 | +0.005 (+10.20%) | 144,498,000 |
3 Apr 2019 | HKD | 0.043 | 0.052 | 0.041 | 0.049 | 3.92 | +0.006 (+13.95%) | 282,636,000 |
2 Apr 2019 | HKD | 0.042 | 0.044 | 0.04 | 0.043 | 3.44 | +0.001 (+2.38%) | 8,984,000 |
1 Apr 2019 | HKD | 0.045 | 0.045 | 0.038 | 0.042 | 3.36 | -0.003 (-6.67%) | 97,344,000 |
29 Mar 2019 | HKD | 0.044 | 0.068 | 0.042 | 0.045 | 3.6 | +0.001 (+2.27%) | 472,964,000 |
28 Mar 2019 | HKD | 0.045 | 0.048 | 0.044 | 0.044 | 3.52 | 0.0 (0.0%) | 500,000 |
27 Mar 2019 | HKD | 0.044 | 0.044 | 0.042 | 0.044 | 3.52 | 0.0 (0.0%) | 1,324,000 |
26 Mar 2019 | HKD | 0.044 | 0.044 | 0.043 | 0.044 | 3.52 | 0.0 (0.0%) | 280,000 |
25 Mar 2019 | HKD | 0.044 | 0.044 | 0.042 | 0.044 | 3.52 | -0.002 (-4.35%) | 812,000 |
22 Mar 2019 | HKD | 0.046 | 0.046 | 0.045 | 0.046 | 3.68 | +0.001 (+2.22%) | 412,000 |
21 Mar 2019 | HKD | 0.046 | 0.047 | 0.044 | 0.045 | 3.6 | 0.0 (0.0%) | 2,408,000 |
20 Mar 2019 | HKD | 0.045 | 0.046 | 0.042 | 0.045 | 3.6 | 0.0 (0.0%) | 3,864,000 |
19 Mar 2019 | HKD | 0.043 | 0.047 | 0.043 | 0.045 | 3.6 | 0.0 (0.0%) | 6,932,000 |
18 Mar 2019 | HKD | 0.04 | 0.047 | 0.039 | 0.045 | 3.6 | +0.005 (+12.50%) | 14,988,000 |
15 Mar 2019 | HKD | 0.039 | 0.04 | 0.039 | 0.04 | 3.2 | 0.0 (0.0%) | 4,384,000 |
14 Mar 2019 | HKD | 0.039 | 0.04 | 0.038 | 0.04 | 3.2 | 0.0 (0.0%) | 4,004,000 |
13 Mar 2019 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 3.2 | 0.0 (0.0%) | 2,448,000 |
12 Mar 2019 | HKD | 0.039 | 0.041 | 0.039 | 0.04 | 3.2 | 0.0 (0.0%) | 3,952,000 |
11 Mar 2019 | HKD | 0.039 | 0.041 | 0.038 | 0.04 | 3.2 | 0.0 (0.0%) | 4,772,000 |
8 Mar 2019 | HKD | 0.041 | 0.041 | 0.039 | 0.04 | 3.2 | -0.001 (-2.44%) | 696,000 |
7 Mar 2019 | HKD | 0.039 | 0.041 | 0.039 | 0.041 | 3.28 | -0.001 (-2.38%) | 4,404,000 |
6 Mar 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 3.36 | +0.001 (+2.44%) | 1,968,000 |
5 Mar 2019 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 3.28 | -0.001 (-2.38%) | 120,000 |