Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.475 | 0.5 | 0.46 | 0.485 | 0.485 | +0.01 (+2.11%) | 4,520,000 |
12 Apr 2019 | HKD | 0.46 | 0.475 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 3,130,000 |
11 Apr 2019 | HKD | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 3,950,000 |
10 Apr 2019 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,360,000 |
9 Apr 2019 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,680,000 |
8 Apr 2019 | HKD | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 4,190,000 |
5 Apr 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.465 | 0.48 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 3,970,000 |
3 Apr 2019 | HKD | 0.47 | 0.5 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,410,000 |
2 Apr 2019 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 6,550,000 |
1 Apr 2019 | HKD | 0.445 | 0.475 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 5,150,000 |
29 Mar 2019 | HKD | 0.435 | 0.46 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 4,950,000 |
28 Mar 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,860,000 |
27 Mar 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,430,000 |
26 Mar 2019 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,670,000 |
25 Mar 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 3,010,000 |
22 Mar 2019 | HKD | 0.435 | 0.45 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 5,230,000 |
21 Mar 2019 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 5,730,000 |
20 Mar 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 4,330,000 |
19 Mar 2019 | HKD | 0.415 | 0.435 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,710,000 |
18 Mar 2019 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 4,890,000 |
15 Mar 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,510,000 |
14 Mar 2019 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 3,980,000 |
13 Mar 2019 | HKD | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 3,150,000 |
12 Mar 2019 | HKD | 0.37 | 0.47 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 4,690,000 |
11 Mar 2019 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 3,550,000 |
8 Mar 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,920,000 |
7 Mar 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,320,000 |
6 Mar 2019 | HKD | 0.36 | 0.37 | 0.345 | 0.37 | 0.37 | +0.015 (+4.23%) | 280,000 |
5 Mar 2019 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.025 (+7.58%) | 670,000 |