Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | HKD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 1,445,000 |
17 Apr 2019 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,785,000 |
16 Apr 2019 | HKD | 0.78 | 0.79 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,220,000 |
15 Apr 2019 | HKD | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 4,975,000 |
12 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
11 Apr 2019 | HKD | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 455,000 |
10 Apr 2019 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 190,000 |
9 Apr 2019 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 280,000 |
8 Apr 2019 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 390,000 |
5 Apr 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 175,000 |
3 Apr 2019 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 410,000 |
2 Apr 2019 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 400,000 |
1 Apr 2019 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,580,000 |
29 Mar 2019 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 840,000 |
28 Mar 2019 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 605,000 |
27 Mar 2019 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 570,000 |
26 Mar 2019 | HKD | 0.73 | 0.78 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,665,000 |
25 Mar 2019 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 965,000 |
22 Mar 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 480,000 |
21 Mar 2019 | HKD | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 1,680,000 |
20 Mar 2019 | HKD | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,890,000 |
19 Mar 2019 | HKD | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | +0.08 (+12.70%) | 4,130,000 |
18 Mar 2019 | HKD | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | +0.04 (+6.78%) | 970,000 |
15 Mar 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
14 Mar 2019 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 265,000 |
13 Mar 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 300,000 |
12 Mar 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 130,000 |
11 Mar 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 500,000 |
8 Mar 2019 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 425,000 |