Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 0.141 | 0.158 | 0.124 | 0.126 | 0.126 | -0.015 (-10.64%) | 9,035,000 |
23 Apr 2019 | HKD | 0.125 | 0.145 | 0.115 | 0.141 | 0.141 | +0.028 (+24.78%) | 8,785,000 |
22 Apr 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | -0.002 (-1.74%) | 5,000 |
17 Apr 2019 | HKD | 0.111 | 0.115 | 0.111 | 0.115 | 0.115 | -0.015 (-11.54%) | 110,000 |
16 Apr 2019 | HKD | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +0.01 (+8.33%) | 95,000 |
15 Apr 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
12 Apr 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
11 Apr 2019 | HKD | 0.12 | 0.121 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 135,000 |
10 Apr 2019 | HKD | 0.119 | 0.12 | 0.119 | 0.12 | 0.12 | -0.002 (-1.64%) | 160,000 |
9 Apr 2019 | HKD | 0.121 | 0.122 | 0.121 | 0.122 | 0.122 | -0.001 (-0.81%) | 270,000 |
8 Apr 2019 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 0.123 | +0.004 (+3.36%) | 125,000 |
5 Apr 2019 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.117 | 0.119 | 0.117 | 0.119 | 0.119 | -0.006 (-4.80%) | 10,000 |
3 Apr 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
2 Apr 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
1 Apr 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
29 Mar 2019 | HKD | 0.116 | 0.125 | 0.116 | 0.125 | 0.125 | -0.005 (-3.85%) | 245,000 |
28 Mar 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
27 Mar 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
26 Mar 2019 | HKD | 0.123 | 0.13 | 0.123 | 0.13 | 0.13 | +0.008 (+6.56%) | 15,000 |
25 Mar 2019 | HKD | 0.116 | 0.122 | 0.116 | 0.122 | 0.122 | +0.007 (+6.09%) | 540,000 |
22 Mar 2019 | HKD | 0.115 | 0.115 | 0.105 | 0.115 | 0.115 | 0.0 (0.0%) | 375,000 |
21 Mar 2019 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.012 (-9.45%) | 110,000 |
20 Mar 2019 | HKD | 0.114 | 0.127 | 0.114 | 0.127 | 0.127 | +0.012 (+10.43%) | 210,000 |
19 Mar 2019 | HKD | 0.116 | 0.116 | 0.114 | 0.115 | 0.115 | -0.002 (-1.71%) | 875,000 |
18 Mar 2019 | HKD | 0.117 | 0.121 | 0.116 | 0.117 | 0.117 | -0.013 (-10%) | 460,000 |
15 Mar 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
14 Mar 2019 | HKD | 0.135 | 0.135 | 0.128 | 0.13 | 0.13 | 0.0 (0.0%) | 240,000 |