Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,235,000 |
12 Apr 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 11,865,000 |
11 Apr 2019 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 935,000 |
10 Apr 2019 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,410,000 |
9 Apr 2019 | HKD | 0.475 | 0.5 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 11,895,000 |
8 Apr 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,600,000 |
5 Apr 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,795,000 |
3 Apr 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,280,000 |
2 Apr 2019 | HKD | 0.465 | 0.475 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 9,140,000 |
1 Apr 2019 | HKD | 0.49 | 0.5 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 6,700,000 |
29 Mar 2019 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 6,260,000 |
28 Mar 2019 | HKD | 0.48 | 0.51 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 15,465,000 |
27 Mar 2019 | HKD | 0.475 | 0.53 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 9,980,000 |
26 Mar 2019 | HKD | 0.47 | 0.5 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 16,685,000 |
25 Mar 2019 | HKD | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 825,000 |
22 Mar 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,770,000 |
21 Mar 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,725,000 |
20 Mar 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,265,000 |
19 Mar 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,705,000 |
18 Mar 2019 | HKD | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,740,000 |
15 Mar 2019 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,950,000 |
14 Mar 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,015,000 |
13 Mar 2019 | HKD | 0.5 | 0.5 | 0.46 | 0.475 | 0.475 | -0.01 (-2.06%) | 9,520,000 |
12 Mar 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 3,995,000 |
11 Mar 2019 | HKD | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,275,000 |
8 Mar 2019 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 10,320,000 |
7 Mar 2019 | HKD | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | +0.09 (+20.45%) | 22,340,000 |
6 Mar 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 3,365,000 |
5 Mar 2019 | HKD | 0.47 | 0.47 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 7,670,000 |