Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,762,000 |
12 Apr 2019 | HKD | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,324,000 |
11 Apr 2019 | HKD | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 1,244,000 |
10 Apr 2019 | HKD | 2.65 | 2.7 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,978,000 |
9 Apr 2019 | HKD | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,690,000 |
8 Apr 2019 | HKD | 2.62 | 2.64 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 3,202,000 |
5 Apr 2019 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 2,130,000 |
3 Apr 2019 | HKD | 2.59 | 2.61 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 2,388,000 |
2 Apr 2019 | HKD | 2.6 | 2.62 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,072,000 |
1 Apr 2019 | HKD | 2.6 | 2.61 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 2,596,000 |
29 Mar 2019 | HKD | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.08 (-3.01%) | 3,158,000 |
28 Mar 2019 | HKD | 2.64 | 2.7 | 2.61 | 2.66 | 2.66 | +0.03 (+1.14%) | 3,052,000 |
27 Mar 2019 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 826,000 |
26 Mar 2019 | HKD | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,274,000 |
25 Mar 2019 | HKD | 2.64 | 2.71 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 4,084,000 |
22 Mar 2019 | HKD | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,348,000 |
21 Mar 2019 | HKD | 2.67 | 2.68 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 2,260,000 |
20 Mar 2019 | HKD | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 1,590,000 |
19 Mar 2019 | HKD | 2.67 | 2.69 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,772,000 |
18 Mar 2019 | HKD | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,428,000 |
15 Mar 2019 | HKD | 2.61 | 2.67 | 2.6 | 2.66 | 2.66 | +0.04 (+1.53%) | 2,038,000 |
14 Mar 2019 | HKD | 2.58 | 2.63 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 276,000 |
13 Mar 2019 | HKD | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,094,000 |
12 Mar 2019 | HKD | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | +0.05 (+1.94%) | 1,604,000 |
11 Mar 2019 | HKD | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 1,340,000 |
8 Mar 2019 | HKD | 2.58 | 2.62 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 976,000 |
7 Mar 2019 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,014,000 |
6 Mar 2019 | HKD | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,657,700 |
5 Mar 2019 | HKD | 2.63 | 2.64 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,462,000 |