Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | HKD | 6.55 | 6.57 | 6.28 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,302,800 |
6 May 2019 | HKD | 6.7 | 6.7 | 6.32 | 6.42 | 6.42 | -0.46 (-6.69%) | 2,190,400 |
3 May 2019 | HKD | 6.8 | 7.02 | 6.8 | 6.88 | 6.88 | +0.13 (+1.93%) | 1,664,400 |
2 May 2019 | HKD | 7.13 | 7.27 | 6.75 | 6.75 | 6.75 | -0.44 (-6.12%) | 2,390,800 |
1 May 2019 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.2 | 7.3 | 7.11 | 7.19 | 7.19 | -0.08 (-1.10%) | 1,502,010 |
29 Apr 2019 | HKD | 7.28 | 7.34 | 7.15 | 7.27 | 7.27 | +0.01 (+0.14%) | 3,344,800 |
26 Apr 2019 | HKD | 7.17 | 7.35 | 7.15 | 7.26 | 7.26 | +0.06 (+0.83%) | 2,814,800 |
25 Apr 2019 | HKD | 7.52 | 7.74 | 7.05 | 7.2 | 7.2 | -0.47 (-6.13%) | 3,992,400 |
24 Apr 2019 | HKD | 8.15 | 8.18 | 7.52 | 7.67 | 7.67 | -0.4 (-4.96%) | 2,733,600 |
23 Apr 2019 | HKD | 8.1 | 8.36 | 8 | 8.07 | 8.07 | -0.05 (-0.62%) | 1,911,600 |
22 Apr 2019 | HKD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 8.1 | 8.25 | 8.05 | 8.12 | 8.12 | +0.02 (+0.25%) | 1,989,200 |
17 Apr 2019 | HKD | 8.4 | 8.58 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 3,770,000 |
16 Apr 2019 | HKD | 8.67 | 8.83 | 8.28 | 8.4 | 8.4 | -0.27 (-3.11%) | 4,232,000 |
15 Apr 2019 | HKD | 9.29 | 9.42 | 8.46 | 8.67 | 8.67 | -0.37 (-4.09%) | 5,382,800 |
12 Apr 2019 | HKD | 8.95 | 9.2 | 8.35 | 9.04 | 9.04 | +0.12 (+1.35%) | 8,365,600 |
11 Apr 2019 | HKD | 8.89 | 9.7 | 8.82 | 8.92 | 8.92 | +0.07 (+0.79%) | 16,802,801 |
10 Apr 2019 | HKD | 7.68 | 8.96 | 7.54 | 8.85 | 8.85 | +1.21 (+15.84%) | 8,485,900 |
9 Apr 2019 | HKD | 7.45 | 7.82 | 7.4 | 7.64 | 7.64 | +0.19 (+2.55%) | 2,779,600 |
8 Apr 2019 | HKD | 7.93 | 8.22 | 7.22 | 7.45 | 7.45 | -0.43 (-5.46%) | 6,437,200 |
5 Apr 2019 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.81 | 8.09 | 6.81 | 7.88 | 7.88 | +1.12 (+16.57%) | 11,762,000 |
3 Apr 2019 | HKD | 6.5 | 6.77 | 6.45 | 6.76 | 6.76 | +0.41 (+6.46%) | 6,498,000 |
2 Apr 2019 | HKD | 5.98 | 6.39 | 5.98 | 6.35 | 6.35 | +0.43 (+7.26%) | 3,636,600 |
1 Apr 2019 | HKD | 5.91 | 5.92 | 5.83 | 5.92 | 5.92 | +0.01 (+0.17%) | 930,800 |
29 Mar 2019 | HKD | 5.9 | 5.95 | 5.82 | 5.91 | 5.91 | +0.03 (+0.51%) | 822,800 |
28 Mar 2019 | HKD | 5.82 | 5.92 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 548,000 |
27 Mar 2019 | HKD | 5.62 | 5.81 | 5.62 | 5.81 | 5.81 | +0.2 (+3.57%) | 934,800 |