Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.81 | 2.85 | 2.69 | 2.69 | 2.69 | -0.09 (-3.24%) | 4,622,500 |
12 Apr 2019 | HKD | 2.91 | 2.91 | 2.76 | 2.78 | 2.78 | -0.11 (-3.81%) | 1,369,000 |
11 Apr 2019 | HKD | 2.74 | 2.9 | 2.68 | 2.89 | 2.89 | +0.15 (+5.47%) | 11,061,500 |
10 Apr 2019 | HKD | 2.8 | 2.83 | 2.69 | 2.74 | 2.74 | -0.11 (-3.86%) | 6,508,500 |
9 Apr 2019 | HKD | 2.9 | 2.93 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,451,000 |
8 Apr 2019 | HKD | 2.94 | 2.97 | 2.83 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,279,851 |
5 Apr 2019 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.75 | 2.97 | 2.59 | 2.94 | 2.94 | +0.19 (+6.91%) | 11,046,000 |
3 Apr 2019 | HKD | 2.84 | 2.89 | 2.74 | 2.75 | 2.75 | -0.09 (-3.17%) | 2,919,388 |
2 Apr 2019 | HKD | 2.9 | 2.9 | 2.75 | 2.84 | 2.84 | +0.03 (+1.07%) | 5,721,500 |
1 Apr 2019 | HKD | 2.63 | 2.86 | 2.49 | 2.81 | 2.81 | +0.1 (+3.69%) | 10,428,500 |
29 Mar 2019 | HKD | 2.65 | 2.75 | 2.6 | 2.71 | 2.71 | +0.11 (+4.23%) | 9,572,500 |
28 Mar 2019 | HKD | 2.63 | 2.75 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 13,412,000 |
27 Mar 2019 | HKD | 2.41 | 2.66 | 2.33 | 2.6 | 2.6 | +0.25 (+10.64%) | 12,914,000 |
26 Mar 2019 | HKD | 2.4 | 2.47 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,570,500 |
25 Mar 2019 | HKD | 2.34 | 2.47 | 2.33 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,605,000 |
22 Mar 2019 | HKD | 2.49 | 2.49 | 2.43 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,685,500 |
21 Mar 2019 | HKD | 2.44 | 2.52 | 2.31 | 2.42 | 2.42 | -0.05 (-2.02%) | 3,864,500 |
20 Mar 2019 | HKD | 2.36 | 2.57 | 2.36 | 2.47 | 2.47 | +0.11 (+4.66%) | 19,005,500 |
19 Mar 2019 | HKD | 2.08 | 2.42 | 2.07 | 2.36 | 2.36 | +0.28 (+13.46%) | 17,755,500 |
18 Mar 2019 | HKD | 2.01 | 2.12 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 4,257,072 |
15 Mar 2019 | HKD | 2.07 | 2.08 | 1.97 | 2 | 2 | -0.03 (-1.48%) | 2,185,500 |
14 Mar 2019 | HKD | 2 | 2.05 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 3,556,561 |
13 Mar 2019 | HKD | 2.09 | 2.09 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 3,308,529 |
12 Mar 2019 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 4,329,500 |
11 Mar 2019 | HKD | 2.09 | 2.14 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 2,053,500 |
8 Mar 2019 | HKD | 2.22 | 2.22 | 2.07 | 2.1 | 2.1 | -0.14 (-6.25%) | 5,566,500 |
7 Mar 2019 | HKD | 2.35 | 2.36 | 2.23 | 2.24 | 2.24 | -0.12 (-5.08%) | 3,076,500 |
6 Mar 2019 | HKD | 2.38 | 2.38 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,443,000 |
5 Mar 2019 | HKD | 2.35 | 2.35 | 2.28 | 2.35 | 2.35 | -0.03 (-1.26%) | 3,129,000 |