Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.05 | 4.16 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 114,000 |
17 Apr 2019 | HKD | 4.16 | 4.19 | 4.04 | 4.04 | 4.04 | -0.15 (-3.58%) | 32,500 |
16 Apr 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
15 Apr 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
12 Apr 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
11 Apr 2019 | HKD | 4.2 | 4.2 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 51,000 |
10 Apr 2019 | HKD | 4.2 | 4.2 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 151,000 |
9 Apr 2019 | HKD | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,000 |
8 Apr 2019 | HKD | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 325,800 |
5 Apr 2019 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 105,500 |
3 Apr 2019 | HKD | 4.17 | 4.17 | 4.09 | 4.16 | 4.16 | -0.01 (-0.24%) | 147,000 |
2 Apr 2019 | HKD | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 209,500 |
1 Apr 2019 | HKD | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 127,500 |
29 Mar 2019 | HKD | 4.09 | 4.1 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 90,500 |
28 Mar 2019 | HKD | 4.05 | 4.1 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 78,500 |
27 Mar 2019 | HKD | 4 | 4.1 | 3.97 | 4.07 | 4.07 | +0.06 (+1.50%) | 245,499 |
26 Mar 2019 | HKD | 3.87 | 4.02 | 3.87 | 4.01 | 4.01 | +0.01 (+0.25%) | 584,786 |
25 Mar 2019 | HKD | 3.88 | 4 | 3.73 | 4 | 4 | +0.11 (+2.83%) | 152,500 |
22 Mar 2019 | HKD | 3.93 | 4 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 41,500 |
21 Mar 2019 | HKD | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | +0.01 (+0.25%) | 26,500 |
20 Mar 2019 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
19 Mar 2019 | HKD | 3.94 | 4.01 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 89,416 |
18 Mar 2019 | HKD | 3.96 | 4.01 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 27,000 |
15 Mar 2019 | HKD | 3.92 | 3.99 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 16,746 |
14 Mar 2019 | HKD | 3.93 | 3.99 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 49,500 |
13 Mar 2019 | HKD | 3.99 | 4 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 49,000 |
12 Mar 2019 | HKD | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 107,000 |