Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 145,137 |
26 Apr 2019 | HKD | 2.37 | 2.37 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 910,000 |
25 Apr 2019 | HKD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 598,000 |
24 Apr 2019 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 436,000 |
23 Apr 2019 | HKD | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 497,432 |
22 Apr 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.38 | 2.4 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 865,000 |
17 Apr 2019 | HKD | 2.35 | 2.4 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 1,921,137 |
16 Apr 2019 | HKD | 2.35 | 2.36 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 474,197 |
15 Apr 2019 | HKD | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 1,139,192 |
12 Apr 2019 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 440,000 |
11 Apr 2019 | HKD | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 925,000 |
10 Apr 2019 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 478,000 |
9 Apr 2019 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,523,895 |
8 Apr 2019 | HKD | 2.3 | 2.33 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,068,000 |
5 Apr 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,860,000 |
3 Apr 2019 | HKD | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,020,000 |
2 Apr 2019 | HKD | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 963,000 |
1 Apr 2019 | HKD | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 2,100,000 |
29 Mar 2019 | HKD | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,326,000 |
28 Mar 2019 | HKD | 2.17 | 2.2 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 6,076,000 |
27 Mar 2019 | HKD | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 1,716,000 |
26 Mar 2019 | HKD | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 574,000 |
25 Mar 2019 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 1,524,000 |
22 Mar 2019 | HKD | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 554,000 |
21 Mar 2019 | HKD | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 402,000 |
20 Mar 2019 | HKD | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 314,000 |
19 Mar 2019 | HKD | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 390,000 |