Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.71 | 0.71 | 0.61 | 0.63 | 0.63 | -0.12 (-16%) | 900,000 |
12 Apr 2019 | HKD | 0.57 | 0.75 | 0.55 | 0.75 | 0.75 | +0.18 (+31.58%) | 310,000 |
11 Apr 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 120,000 |
10 Apr 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
9 Apr 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
8 Apr 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 450,000 |
5 Apr 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 100,000 |
3 Apr 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 70,000 |
2 Apr 2019 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 140,000 |
1 Apr 2019 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 60,000 |
29 Mar 2019 | HKD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 120,000 |
28 Mar 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 100,000 |
27 Mar 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | -0.04 (-7.27%) | 290,000 |
26 Mar 2019 | HKD | 0.6 | 0.61 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 520,000 |
25 Mar 2019 | HKD | 0.53 | 0.58 | 0.5 | 0.58 | 0.58 | +0.03 (+5.45%) | 510,000 |
22 Mar 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 200,000 |
21 Mar 2019 | HKD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 220,000 |
20 Mar 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 110,000 |
19 Mar 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 70,000 |
18 Mar 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 30,000 |
15 Mar 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.025 (+5.05%) | 60,000 |
14 Mar 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 120,000 |
13 Mar 2019 | HKD | 0.45 | 0.5 | 0.43 | 0.5 | 0.5 | +0.06 (+13.64%) | 440,000 |
12 Mar 2019 | HKD | 0.42 | 0.455 | 0.4 | 0.44 | 0.44 | +0.025 (+6.02%) | 1,070,000 |
11 Mar 2019 | HKD | 0.415 | 0.45 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,260,000 |
8 Mar 2019 | HKD | 0.405 | 0.41 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 280,000 |
7 Mar 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 20,000 |
6 Mar 2019 | HKD | 0.395 | 0.43 | 0.395 | 0.42 | 0.42 | +0.03 (+7.69%) | 110,000 |
5 Mar 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 130,000 |