Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 3.31 | 3.32 | 3.22 | 3.24 | 16.2 | -0.07 (-2.11%) | 409,652 |
26 Apr 2019 | HKD | 3.34 | 3.35 | 3.3 | 3.31 | 16.55 | -0.03 (-0.90%) | 541,670 |
25 Apr 2019 | HKD | 3.34 | 3.38 | 3.28 | 3.34 | 16.7 | 0.0 (0.0%) | 953,378 |
24 Apr 2019 | HKD | 3.39 | 3.41 | 3.33 | 3.34 | 16.7 | -0.06 (-1.76%) | 1,319,687 |
23 Apr 2019 | HKD | 3.6 | 3.6 | 3.36 | 3.4 | 17 | -0.2 (-5.56%) | 464,561 |
22 Apr 2019 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 18 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 18 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.66 | 3.69 | 3.39 | 3.6 | 18 | -0.09 (-2.44%) | 624,400 |
17 Apr 2019 | HKD | 3.7 | 3.72 | 3.57 | 3.69 | 18.45 | 0.0 (0.0%) | 409,200 |
16 Apr 2019 | HKD | 3.78 | 3.79 | 3.66 | 3.69 | 18.45 | -0.08 (-2.12%) | 738,903 |
15 Apr 2019 | HKD | 3.86 | 3.87 | 3.73 | 3.77 | 18.85 | -0.1 (-2.58%) | 362,400 |
12 Apr 2019 | HKD | 3.87 | 3.87 | 3.72 | 3.87 | 19.35 | 0.0 (0.0%) | 452,000 |
11 Apr 2019 | HKD | 3.84 | 3.87 | 3.82 | 3.87 | 19.35 | 0.0 (0.0%) | 230,000 |
10 Apr 2019 | HKD | 3.87 | 3.87 | 3.82 | 3.87 | 19.35 | 0.0 (0.0%) | 398,000 |
9 Apr 2019 | HKD | 3.83 | 3.87 | 3.79 | 3.87 | 19.35 | +0.04 (+1.04%) | 523,930 |
8 Apr 2019 | HKD | 3.85 | 3.88 | 3.8 | 3.83 | 19.15 | -0.02 (-0.52%) | 539,600 |
5 Apr 2019 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 19.25 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.8 | 3.87 | 3.79 | 3.85 | 19.25 | -0.02 (-0.52%) | 470,000 |
3 Apr 2019 | HKD | 4.03 | 4.03 | 3.84 | 3.87 | 19.35 | -0.16 (-3.97%) | 410,000 |
2 Apr 2019 | HKD | 4.05 | 4.05 | 3.86 | 4.03 | 20.15 | +0.09 (+2.28%) | 335,753 |
1 Apr 2019 | HKD | 4.16 | 4.17 | 3.9 | 3.94 | 19.7 | -0.21 (-5.06%) | 350,152 |
29 Mar 2019 | HKD | 3.8 | 4.15 | 3.8 | 4.15 | 20.75 | +0.33 (+8.64%) | 767,200 |
28 Mar 2019 | HKD | 3.89 | 3.93 | 3.79 | 3.82 | 19.1 | -0.06 (-1.55%) | 465,480 |
27 Mar 2019 | HKD | 3.95 | 3.98 | 3.86 | 3.88 | 19.4 | -0.07 (-1.77%) | 978,967 |
26 Mar 2019 | HKD | 3.83 | 3.95 | 3.83 | 3.95 | 19.75 | +0.13 (+3.40%) | 757,866 |
25 Mar 2019 | HKD | 3.72 | 3.84 | 3.57 | 3.82 | 19.1 | +0.1 (+2.69%) | 488,600 |
22 Mar 2019 | HKD | 3.53 | 3.72 | 3.51 | 3.72 | 18.6 | +0.18 (+5.08%) | 327,600 |
21 Mar 2019 | HKD | 3.49 | 3.58 | 3.47 | 3.54 | 17.7 | +0.05 (+1.43%) | 988,540 |
20 Mar 2019 | HKD | 3.45 | 3.5 | 3.44 | 3.49 | 17.45 | +0.05 (+1.45%) | 1,054,260 |
19 Mar 2019 | HKD | 3.42 | 3.48 | 3.4 | 3.44 | 17.2 | +0.02 (+0.58%) | 960,400 |