Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,511,000 |
12 Apr 2019 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 5,102,000 |
11 Apr 2019 | HKD | 0.52 | 0.55 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 17,300,000 |
10 Apr 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,356,000 |
9 Apr 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,609,180 |
8 Apr 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,712,000 |
5 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,310,000 |
3 Apr 2019 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,396,000 |
2 Apr 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,836,000 |
1 Apr 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,912,000 |
29 Mar 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,336,000 |
28 Mar 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,528,650 |
27 Mar 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,324,000 |
26 Mar 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,652,000 |
25 Mar 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 964,000 |
22 Mar 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 740,000 |
21 Mar 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 692,000 |
20 Mar 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 920,000 |
19 Mar 2019 | HKD | 0.5 | 0.54 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,136,000 |
18 Mar 2019 | HKD | 0.51 | 0.52 | 0.485 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,540,000 |
15 Mar 2019 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,320,000 |
14 Mar 2019 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,700,655 |
13 Mar 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,266,586 |
12 Mar 2019 | HKD | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 2,131,118 |
11 Mar 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 2,580,894 |
8 Mar 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 128,000 |
7 Mar 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,320,000 |
6 Mar 2019 | HKD | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | +0.045 (+9.47%) | 2,152,683 |
5 Mar 2019 | HKD | 0.51 | 0.53 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 4,116,000 |