Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 0.42 | 0.45 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,392,000 |
22 Apr 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 116,000 |
17 Apr 2019 | HKD | 0.425 | 0.43 | 0.4 | 0.42 | 0.42 | +0.025 (+6.33%) | 1,048,000 |
16 Apr 2019 | HKD | 0.41 | 0.43 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 208,000 |
15 Apr 2019 | HKD | 0.385 | 0.43 | 0.38 | 0.43 | 0.43 | +0.01 (+2.38%) | 120,000 |
12 Apr 2019 | HKD | 0.41 | 0.445 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 204,000 |
11 Apr 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 16,000 |
10 Apr 2019 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 184,000 |
9 Apr 2019 | HKD | 0.415 | 0.42 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 200,000 |
8 Apr 2019 | HKD | 0.445 | 0.45 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 472,000 |
5 Apr 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.03 (-7.06%) | 32,000 |
3 Apr 2019 | HKD | 0.4 | 0.435 | 0.38 | 0.425 | 0.425 | +0.025 (+6.25%) | 1,140,000 |
2 Apr 2019 | HKD | 0.31 | 0.43 | 0.31 | 0.4 | 0.4 | +0.09 (+29.03%) | 4,244,000 |
1 Apr 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 12,000 |
29 Mar 2019 | HKD | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 172,000 |
28 Mar 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 4,000 |
27 Mar 2019 | HKD | 0.29 | 0.295 | 0.26 | 0.29 | 0.29 | -0.005 (-1.69%) | 712,000 |
26 Mar 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 176,000 |
25 Mar 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 492,000 |
22 Mar 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
21 Mar 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 124,000 |
20 Mar 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 424,000 |
19 Mar 2019 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.025 (+9.09%) | 16,000 |
18 Mar 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 40,000 |
15 Mar 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 8,000 |
14 Mar 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 52,000 |
13 Mar 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 216,000 |