Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 2,004,000 |
17 Apr 2019 | HKD | 4.03 | 4.03 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 52,220,000 |
16 Apr 2019 | HKD | 3.9 | 4.02 | 3.9 | 4.02 | 4.02 | +0.1 (+2.55%) | 3,882,000 |
15 Apr 2019 | HKD | 4.01 | 4.02 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,446,000 |
12 Apr 2019 | HKD | 4.03 | 4.03 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,041,000 |
11 Apr 2019 | HKD | 4.02 | 4.02 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 2,182,000 |
10 Apr 2019 | HKD | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,553,000 |
9 Apr 2019 | HKD | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,565,345 |
8 Apr 2019 | HKD | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 839,000 |
5 Apr 2019 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,259,000 |
3 Apr 2019 | HKD | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 790,000 |
2 Apr 2019 | HKD | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,081,000 |
1 Apr 2019 | HKD | 3.95 | 4 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,219,000 |
29 Mar 2019 | HKD | 3.96 | 3.98 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 2,266,000 |
28 Mar 2019 | HKD | 3.83 | 3.94 | 3.81 | 3.92 | 3.92 | +0.09 (+2.35%) | 1,384,000 |
27 Mar 2019 | HKD | 3.98 | 3.98 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 951,000 |
26 Mar 2019 | HKD | 3.79 | 3.81 | 3.78 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,168,000 |
25 Mar 2019 | HKD | 3.76 | 3.76 | 3.66 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,939,000 |
22 Mar 2019 | HKD | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 694,000 |
21 Mar 2019 | HKD | 3.8 | 3.85 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,715,000 |
20 Mar 2019 | HKD | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,376,000 |
19 Mar 2019 | HKD | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 728,000 |
18 Mar 2019 | HKD | 3.86 | 3.88 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 725,000 |
15 Mar 2019 | HKD | 3.81 | 3.88 | 3.81 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,934,000 |
14 Mar 2019 | HKD | 3.79 | 3.85 | 3.78 | 3.79 | 3.79 | +0.01 (+0.26%) | 955,000 |
13 Mar 2019 | HKD | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 1,992,000 |
12 Mar 2019 | HKD | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,196,000 |