Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | HKD | 11.4 | 11.4 | 11.2 | 11.2 | 11.2 | -0.2 (-1.75%) | 166,014 |
25 Apr 2019 | HKD | 11.7 | 11.84 | 11 | 11.4 | 11.4 | -0.32 (-2.73%) | 284,000 |
24 Apr 2019 | HKD | 12.6 | 12.6 | 11.42 | 11.72 | 11.72 | -0.92 (-7.28%) | 292,000 |
23 Apr 2019 | HKD | 13 | 13.2 | 12.5 | 12.64 | 12.64 | -0.36 (-2.77%) | 148,200 |
22 Apr 2019 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 11.78 | 13.9 | 11.78 | 13 | 13 | +1.22 (+10.36%) | 600,000 |
17 Apr 2019 | HKD | 10.68 | 11.84 | 10 | 11.78 | 11.78 | +1.08 (+10.09%) | 1,176,000 |
16 Apr 2019 | HKD | 11.1 | 11.3 | 10.7 | 10.7 | 10.7 | -0.36 (-3.25%) | 402,000 |
15 Apr 2019 | HKD | 10.24 | 11.3 | 10.24 | 11.06 | 11.06 | +1.06 (+10.60%) | 1,670,000 |
12 Apr 2019 | HKD | 9.21 | 10 | 9.21 | 10 | 10 | +0.4 (+4.17%) | 250,000 |
11 Apr 2019 | HKD | 9.78 | 9.78 | 9.49 | 9.6 | 9.6 | -0.15 (-1.54%) | 100,000 |
10 Apr 2019 | HKD | 9.51 | 9.9 | 9.51 | 9.75 | 9.75 | 0.0 (0.0%) | 74,000 |
9 Apr 2019 | HKD | 10.5 | 10.5 | 9.7 | 9.75 | 9.75 | -0.51 (-4.97%) | 238,000 |
8 Apr 2019 | HKD | 10 | 10.3 | 9.95 | 10.26 | 10.26 | +0.41 (+4.16%) | 540,000 |
5 Apr 2019 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 9.73 | 10.1 | 9.7 | 9.85 | 9.85 | +0.45 (+4.79%) | 358,000 |
3 Apr 2019 | HKD | 9.78 | 9.9 | 9.25 | 9.4 | 9.4 | -0.45 (-4.57%) | 244,000 |
2 Apr 2019 | HKD | 9.35 | 10.5 | 9.35 | 9.85 | 9.85 | +0.61 (+6.60%) | 244,130 |
1 Apr 2019 | HKD | 8.11 | 9.3 | 8.11 | 9.24 | 9.24 | +1.14 (+14.07%) | 588,000 |
29 Mar 2019 | HKD | 8 | 8.5 | 8 | 8.1 | 8.1 | +0.2 (+2.53%) | 374,000 |
28 Mar 2019 | HKD | 7.77 | 8.4 | 7.76 | 7.9 | 7.9 | +0.14 (+1.80%) | 170,000 |
27 Mar 2019 | HKD | 8.3 | 8.3 | 7.75 | 7.76 | 7.76 | -0.03 (-0.39%) | 166,000 |
26 Mar 2019 | HKD | 7.51 | 8.8 | 7.21 | 7.79 | 7.79 | +0.29 (+3.87%) | 286,000 |
25 Mar 2019 | HKD | 8.62 | 9.1 | 6.9 | 7.5 | 7.5 | -1.34 (-15.16%) | 366,000 |
22 Mar 2019 | HKD | 9.51 | 9.7 | 8.84 | 8.84 | 8.84 | -0.76 (-7.92%) | 204,000 |
21 Mar 2019 | HKD | 9.8 | 10.02 | 9.3 | 9.6 | 9.6 | -0.21 (-2.14%) | 190,000 |
20 Mar 2019 | HKD | 10.02 | 10.1 | 9.81 | 9.81 | 9.81 | -0.33 (-3.25%) | 160,000 |
19 Mar 2019 | HKD | 10 | 10.88 | 9.6 | 10.14 | 10.14 | +0.4 (+4.11%) | 451,000 |
18 Mar 2019 | HKD | 9.37 | 9.82 | 9.36 | 9.74 | 9.74 | +0.24 (+2.53%) | 440,000 |