Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 0.241 | 0.255 | 0.241 | 0.25 | 4.287 | +0.002 (+0.81%) | 1,500,000 |
23 Apr 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.248 | 4.2527 | +0.003 (+1.22%) | 1,320,000 |
22 Apr 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 4.2013 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 4.2013 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.241 | 0.25 | 0.241 | 0.245 | 4.2013 | -0.005 (-2%) | 1,128,000 |
17 Apr 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 4.287 | +0.004 (+1.63%) | 2,124,000 |
16 Apr 2019 | HKD | 0.245 | 0.246 | 0.239 | 0.246 | 4.2184 | +0.009 (+3.80%) | 1,176,000 |
15 Apr 2019 | HKD | 0.244 | 0.246 | 0.236 | 0.237 | 4.0641 | -0.007 (-2.87%) | 5,472,000 |
12 Apr 2019 | HKD | 0.245 | 0.245 | 0.236 | 0.244 | 4.1841 | -0.001 (-0.41%) | 12,736,000 |
11 Apr 2019 | HKD | 0.245 | 0.245 | 0.24 | 0.245 | 4.2013 | 0.0 (0.0%) | 936,000 |
10 Apr 2019 | HKD | 0.243 | 0.246 | 0.238 | 0.245 | 4.2013 | 0.0 (0.0%) | 2,856,000 |
9 Apr 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 4.2013 | 0.0 (0.0%) | 780,000 |
8 Apr 2019 | HKD | 0.23 | 0.245 | 0.223 | 0.245 | 4.2013 | +0.015 (+6.52%) | 8,508,000 |
5 Apr 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.222 | 0.23 | 0.222 | 0.23 | 3.944 | +0.008 (+3.60%) | 1,176,000 |
3 Apr 2019 | HKD | 0.235 | 0.235 | 0.22 | 0.222 | 3.8069 | -0.002 (-0.89%) | 3,936,000 |
2 Apr 2019 | HKD | 0.234 | 0.234 | 0.216 | 0.224 | 3.8412 | -0.011 (-4.68%) | 2,496,000 |
1 Apr 2019 | HKD | 0.24 | 0.24 | 0.218 | 0.235 | 4.0298 | +0.001 (+0.43%) | 7,932,000 |
29 Mar 2019 | HKD | 0.231 | 0.235 | 0.23 | 0.234 | 4.0126 | +0.003 (+1.30%) | 936,024 |
28 Mar 2019 | HKD | 0.228 | 0.231 | 0.215 | 0.231 | 3.9612 | +0.002 (+0.87%) | 5,268,000 |
27 Mar 2019 | HKD | 0.23 | 0.235 | 0.225 | 0.229 | 3.9269 | -0.001 (-0.43%) | 4,104,000 |
26 Mar 2019 | HKD | 0.23 | 0.23 | 0.22 | 0.23 | 3.944 | +0.007 (+3.14%) | 8,772,000 |
25 Mar 2019 | HKD | 0.237 | 0.237 | 0.215 | 0.223 | 3.824 | -0.011 (-4.70%) | 8,712,000 |
22 Mar 2019 | HKD | 0.233 | 0.24 | 0.218 | 0.234 | 4.0126 | +0.004 (+1.74%) | 8,484,000 |
21 Mar 2019 | HKD | 0.229 | 0.235 | 0.218 | 0.23 | 3.944 | +0.002 (+0.88%) | 5,940,000 |
20 Mar 2019 | HKD | 0.204 | 0.23 | 0.175 | 0.228 | 3.9098 | +0.015 (+7.04%) | 22,400,000 |
19 Mar 2019 | HKD | 0.22 | 0.226 | 0.189 | 0.213 | 3.6525 | +0.005 (+2.40%) | 5,396,000 |
18 Mar 2019 | HKD | 0.22 | 0.227 | 0.19 | 0.208 | 3.5668 | 0.0 (0.0%) | 8,980,000 |
15 Mar 2019 | HKD | 0.183 | 0.209 | 0.183 | 0.208 | 3.5668 | +0.025 (+13.66%) | 12,024,000 |
14 Mar 2019 | HKD | 0.155 | 0.197 | 0.15 | 0.183 | 3.1381 | +0.033 (+22.00%) | 12,672,000 |