Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 0.178 | 0.235 | 0.178 | 0.235 | 0.235 | +0.057 (+32.02%) | 53,480,000 |
22 Apr 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.19 | 0.19 | 0.177 | 0.178 | 0.178 | +0.001 (+0.56%) | 2,760,000 |
17 Apr 2019 | HKD | 0.171 | 0.185 | 0.17 | 0.177 | 0.177 | +0.002 (+1.14%) | 9,380,000 |
16 Apr 2019 | HKD | 0.176 | 0.18 | 0.173 | 0.175 | 0.175 | +0.006 (+3.55%) | 2,980,000 |
15 Apr 2019 | HKD | 0.18 | 0.18 | 0.155 | 0.169 | 0.169 | -0.014 (-7.65%) | 7,680,000 |
12 Apr 2019 | HKD | 0.197 | 0.199 | 0.18 | 0.183 | 0.183 | -0.007 (-3.68%) | 17,740,000 |
11 Apr 2019 | HKD | 0.15 | 0.198 | 0.15 | 0.19 | 0.19 | +0.037 (+24.18%) | 30,380,000 |
10 Apr 2019 | HKD | 0.136 | 0.16 | 0.136 | 0.153 | 0.153 | +0.019 (+14.18%) | 17,160,000 |
9 Apr 2019 | HKD | 0.119 | 0.14 | 0.119 | 0.134 | 0.134 | +0.018 (+15.52%) | 8,700,000 |
8 Apr 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 1,540,000 |
5 Apr 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
3 Apr 2019 | HKD | 0.11 | 0.116 | 0.11 | 0.116 | 0.116 | +0.006 (+5.45%) | 1,080,000 |
2 Apr 2019 | HKD | 0.113 | 0.113 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 1,460,000 |
1 Apr 2019 | HKD | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.003 (-2.65%) | 4,320,000 |
29 Mar 2019 | HKD | 0.114 | 0.114 | 0.113 | 0.113 | 0.113 | -0.002 (-1.74%) | 160,000 |
28 Mar 2019 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | +0.002 (+1.77%) | 380,000 |
27 Mar 2019 | HKD | 0.12 | 0.12 | 0.113 | 0.113 | 0.113 | -0.003 (-2.59%) | 1,700,000 |
26 Mar 2019 | HKD | 0.116 | 0.12 | 0.115 | 0.116 | 0.116 | 0.0 (0.0%) | 600,000 |
25 Mar 2019 | HKD | 0.117 | 0.12 | 0.109 | 0.116 | 0.116 | -0.002 (-1.69%) | 5,740,000 |
22 Mar 2019 | HKD | 0.118 | 0.119 | 0.111 | 0.118 | 0.118 | 0.0 (0.0%) | 2,780,000 |
21 Mar 2019 | HKD | 0.117 | 0.12 | 0.117 | 0.118 | 0.118 | 0.0 (0.0%) | 340,000 |
20 Mar 2019 | HKD | 0.117 | 0.12 | 0.117 | 0.118 | 0.118 | +0.001 (+0.85%) | 1,000,000 |
19 Mar 2019 | HKD | 0.12 | 0.12 | 0.117 | 0.117 | 0.117 | -0.001 (-0.85%) | 2,920,000 |
18 Mar 2019 | HKD | 0.112 | 0.12 | 0.11 | 0.118 | 0.118 | -0.002 (-1.67%) | 2,880,000 |
15 Mar 2019 | HKD | 0.12 | 0.125 | 0.119 | 0.12 | 0.12 | -0.005 (-4%) | 4,580,000 |
14 Mar 2019 | HKD | 0.12 | 0.126 | 0.12 | 0.125 | 0.125 | -0.004 (-3.10%) | 1,140,000 |
13 Mar 2019 | HKD | 0.129 | 0.129 | 0.125 | 0.129 | 0.129 | 0.0 (0.0%) | 1,740,000 |