Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | -0.005 (-1.75%) | 120,000 |
12 Apr 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 22.8 | -0.005 (-1.72%) | 24,000 |
11 Apr 2019 | HKD | 0.295 | 0.31 | 0.29 | 0.29 | 23.2 | -0.015 (-4.92%) | 360,000 |
10 Apr 2019 | HKD | 0.3 | 0.31 | 0.285 | 0.305 | 24.4 | -0.005 (-1.61%) | 296,000 |
9 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
8 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
5 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
3 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
2 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | 0.0 (0.0%) | 0 |
1 Apr 2019 | HKD | 0.295 | 0.31 | 0.29 | 0.31 | 24.8 | -0.005 (-1.59%) | 224,000 |
29 Mar 2019 | HKD | 0.32 | 0.325 | 0.26 | 0.315 | 25.2 | +0.005 (+1.61%) | 696,000 |
28 Mar 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 24.8 | +0.01 (+3.33%) | 136,000 |
27 Mar 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 24 | +0.005 (+1.69%) | 192,000 |
26 Mar 2019 | HKD | 0.27 | 0.305 | 0.27 | 0.295 | 23.6 | -0.005 (-1.67%) | 816,000 |
25 Mar 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
22 Mar 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 104,000 |
21 Mar 2019 | HKD | 0.325 | 0.325 | 0.275 | 0.3 | 24 | -0.035 (-10.45%) | 2,352,000 |
20 Mar 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 26.8 | 0.0 (0.0%) | 3,160,000 |
19 Mar 2019 | HKD | 0.325 | 0.34 | 0.315 | 0.335 | 26.8 | +0.005 (+1.52%) | 472,000 |
18 Mar 2019 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 26.4 | +0.01 (+3.13%) | 384,000 |
15 Mar 2019 | HKD | 0.3 | 0.34 | 0.29 | 0.32 | 25.6 | +0.02 (+6.67%) | 1,768,000 |
14 Mar 2019 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 24 | +0.025 (+9.09%) | 720,000 |
13 Mar 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 22 | +0.005 (+1.85%) | 88,000 |
12 Mar 2019 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 21.6 | -0.01 (-3.57%) | 512,000 |
11 Mar 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 22.4 | +0.015 (+5.66%) | 112,000 |
8 Mar 2019 | HKD | 0.27 | 0.3 | 0.26 | 0.265 | 21.2 | -0.03 (-10.17%) | 1,512,000 |
7 Mar 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 23.6 | 0.0 (0.0%) | 280,000 |
6 Mar 2019 | HKD | 0.315 | 0.325 | 0.295 | 0.295 | 23.6 | -0.015 (-4.84%) | 400,000 |
5 Mar 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.31 | 24.8 | +0.005 (+1.64%) | 1,328,000 |