Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 4.68 | 4.68 | 4.46 | 4.59 | 4.59 | -0.02 (-0.43%) | 22,659,449 |
23 Apr 2019 | HKD | 4.73 | 4.76 | 4.58 | 4.61 | 4.61 | -0.15 (-3.15%) | 14,665,930 |
22 Apr 2019 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.81 | 4.88 | 4.63 | 4.76 | 4.76 | -0.11 (-2.26%) | 17,244,500 |
17 Apr 2019 | HKD | 4.84 | 4.94 | 4.72 | 4.87 | 4.87 | +0.04 (+0.83%) | 19,650,000 |
16 Apr 2019 | HKD | 4.47 | 4.85 | 4.42 | 4.83 | 4.83 | +0.4 (+9.03%) | 30,097,000 |
15 Apr 2019 | HKD | 4.41 | 4.5 | 4.35 | 4.43 | 4.43 | +0.02 (+0.45%) | 12,110,000 |
12 Apr 2019 | HKD | 4.36 | 4.43 | 4.22 | 4.41 | 4.41 | +0.05 (+1.15%) | 20,636,000 |
11 Apr 2019 | HKD | 4.5 | 4.5 | 4.26 | 4.36 | 4.36 | -0.1 (-2.24%) | 15,911,800 |
10 Apr 2019 | HKD | 4.44 | 4.53 | 4.33 | 4.46 | 4.46 | -0.01 (-0.22%) | 22,577,660 |
9 Apr 2019 | HKD | 4.35 | 4.47 | 4.22 | 4.47 | 4.47 | +0.13 (+3.00%) | 23,808,221 |
8 Apr 2019 | HKD | 4.32 | 4.5 | 4.21 | 4.34 | 4.34 | +0.05 (+1.17%) | 30,074,680 |
5 Apr 2019 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.02 | 4.32 | 4.02 | 4.29 | 4.29 | +0.27 (+6.72%) | 39,364,000 |
3 Apr 2019 | HKD | 3.83 | 4.02 | 3.81 | 4.02 | 4.02 | +0.23 (+6.07%) | 22,062,520 |
2 Apr 2019 | HKD | 3.9 | 3.9 | 3.77 | 3.79 | 3.79 | -0.11 (-2.82%) | 8,504,000 |
1 Apr 2019 | HKD | 3.78 | 3.93 | 3.67 | 3.9 | 3.9 | +0.12 (+3.17%) | 14,762,000 |
29 Mar 2019 | HKD | 3.71 | 3.8 | 3.67 | 3.78 | 3.78 | +0.07 (+1.89%) | 12,744,000 |
28 Mar 2019 | HKD | 3.73 | 3.73 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 3,188,000 |
27 Mar 2019 | HKD | 3.6 | 3.75 | 3.55 | 3.71 | 3.71 | +0.17 (+4.80%) | 10,450,000 |
26 Mar 2019 | HKD | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 9,013,738 |
25 Mar 2019 | HKD | 3.59 | 3.62 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 12,475,890 |
22 Mar 2019 | HKD | 3.77 | 3.78 | 3.64 | 3.68 | 3.68 | -0.06 (-1.60%) | 8,302,000 |
21 Mar 2019 | HKD | 3.72 | 3.8 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 13,578,000 |
20 Mar 2019 | HKD | 3.71 | 3.75 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 10,354,140 |
19 Mar 2019 | HKD | 3.82 | 3.87 | 3.7 | 3.7 | 3.7 | -0.13 (-3.39%) | 14,916,000 |
18 Mar 2019 | HKD | 3.8 | 3.91 | 3.71 | 3.83 | 3.83 | +0.08 (+2.13%) | 23,756,000 |
15 Mar 2019 | HKD | 3.63 | 3.76 | 3.63 | 3.75 | 3.75 | +0.12 (+3.31%) | 10,612,000 |
14 Mar 2019 | HKD | 3.65 | 3.73 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 11,562,000 |