Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | +0.03 (+1.36%) | 690,000 |
12 Apr 2019 | HKD | 2.09 | 2.2 | 2.09 | 2.2 | 2.2 | +0.11 (+5.26%) | 90,000 |
11 Apr 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 490,000 |
10 Apr 2019 | HKD | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | +0.03 (+1.46%) | 360,000 |
9 Apr 2019 | HKD | 2.13 | 2.13 | 2.02 | 2.06 | 2.06 | -0.06 (-2.83%) | 550,000 |
8 Apr 2019 | HKD | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -0.12 (-5.36%) | 570,000 |
5 Apr 2019 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.28 | 2.28 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 450,000 |
3 Apr 2019 | HKD | 2.19 | 2.33 | 2.19 | 2.28 | 2.28 | +0.08 (+3.64%) | 1,570,000 |
2 Apr 2019 | HKD | 2.27 | 2.27 | 2.15 | 2.2 | 2.2 | -0.14 (-5.98%) | 870,000 |
1 Apr 2019 | HKD | 2.37 | 2.48 | 2.26 | 2.34 | 2.34 | +0.02 (+0.86%) | 780,000 |
29 Mar 2019 | HKD | 2.31 | 2.39 | 2.21 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,891,500 |
28 Mar 2019 | HKD | 2.3 | 2.3 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 290,000 |
27 Mar 2019 | HKD | 2.4 | 2.48 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,480,000 |
26 Mar 2019 | HKD | 2.37 | 2.45 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,810,000 |
25 Mar 2019 | HKD | 2.2 | 2.48 | 2.2 | 2.39 | 2.39 | +0.31 (+14.90%) | 3,769,950 |
22 Mar 2019 | HKD | 2.08 | 2.19 | 2.08 | 2.08 | 2.08 | +0.04 (+1.96%) | 1,490,000 |
21 Mar 2019 | HKD | 2.34 | 2.35 | 2 | 2.04 | 2.04 | -0.3 (-12.82%) | 2,193,000 |
20 Mar 2019 | HKD | 2.4 | 2.4 | 2.26 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,531,500 |
19 Mar 2019 | HKD | 2.4 | 2.44 | 2.21 | 2.26 | 2.26 | +0.16 (+7.62%) | 2,450,000 |
18 Mar 2019 | HKD | 1.9 | 2.18 | 1.9 | 2.1 | 2.1 | +0.27 (+14.75%) | 1,279,500 |
15 Mar 2019 | HKD | 1.9 | 1.9 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 480,000 |
14 Mar 2019 | HKD | 1.68 | 1.92 | 1.68 | 1.86 | 1.86 | +0.24 (+14.81%) | 1,720,000 |
13 Mar 2019 | HKD | 1.68 | 1.92 | 1.6 | 1.62 | 1.62 | +0.07 (+4.52%) | 925,000 |
12 Mar 2019 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 170,000 |
11 Mar 2019 | HKD | 1.5 | 1.55 | 1.42 | 1.53 | 1.53 | +0.05 (+3.38%) | 10,000,000 |
8 Mar 2019 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | +0.03 (+2.07%) | 240,000 |
7 Mar 2019 | HKD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,180,000 |
6 Mar 2019 | HKD | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 390,000 |
5 Mar 2019 | HKD | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 8,810,000 |