Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.24 | 0.246 | 0.238 | 0.246 | 0.2298 | +0.001 (+0.41%) | 210,000 |
12 Apr 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.2289 | +0.006 (+2.51%) | 110,000 |
11 Apr 2019 | HKD | 0.245 | 0.246 | 0.239 | 0.239 | 0.2233 | -0.006 (-2.45%) | 210,000 |
10 Apr 2019 | HKD | 0.238 | 0.245 | 0.237 | 0.245 | 0.2289 | +0.005 (+2.08%) | 670,000 |
9 Apr 2019 | HKD | 0.239 | 0.265 | 0.239 | 0.24 | 0.2242 | 0.0 (0.0%) | 930,000 |
8 Apr 2019 | HKD | 0.28 | 0.285 | 0.24 | 0.24 | 0.2242 | -0.015 (-5.88%) | 1,170,000 |
5 Apr 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2382 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.26 | 0.26 | 0.245 | 0.255 | 0.2382 | 0.0 (0.0%) | 530,000 |
3 Apr 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2382 | 0.0 (0.0%) | 130,000 |
2 Apr 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2382 | 0.0 (0.0%) | 210,000 |
1 Apr 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2382 | 0.0 (0.0%) | 0 |
29 Mar 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2382 | 0.0 (0.0%) | 280,000 |
28 Mar 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2382 | 0.0 (0.0%) | 0 |
27 Mar 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2382 | 0.0 (0.0%) | 180,000 |
26 Mar 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.2382 | +0.005 (+2%) | 460,000 |
25 Mar 2019 | HKD | 0.24 | 0.255 | 0.24 | 0.25 | 0.2335 | 0.0 (0.0%) | 850,000 |
22 Mar 2019 | HKD | 0.243 | 0.265 | 0.243 | 0.25 | 0.2335 | +0.004 (+1.63%) | 2,050,000 |
21 Mar 2019 | HKD | 0.25 | 0.285 | 0.245 | 0.246 | 0.2298 | -0.004 (-1.60%) | 480,000 |
20 Mar 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2335 | 0.0 (0.0%) | 0 |
19 Mar 2019 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.2335 | +0.003 (+1.21%) | 370,000 |
18 Mar 2019 | HKD | 0.23 | 0.25 | 0.23 | 0.247 | 0.2307 | -0.003 (-1.20%) | 450,000 |
15 Mar 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2335 | 0.0 (0.0%) | 0 |
14 Mar 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2335 | 0.0 (0.0%) | 0 |
13 Mar 2019 | HKD | 0.234 | 0.255 | 0.234 | 0.25 | 0.2335 | +0.015 (+6.38%) | 1,110,000 |
12 Mar 2019 | HKD | 0.244 | 0.247 | 0.232 | 0.235 | 0.2195 | -0.015 (-6%) | 690,000 |
11 Mar 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2335 | 0.0 (0.0%) | 0 |
8 Mar 2019 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 0.2335 | -0.015 (-5.66%) | 260,000 |
7 Mar 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2476 | 0.0 (0.0%) | 0 |
6 Mar 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.2476 | -0.005 (-1.85%) | 660,000 |
5 Mar 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 0.2522 | 0.0 (0.0%) | 1,910,000 |