Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.84 | 3.98 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,222,500 |
9 May 2019 | HKD | 3.92 | 3.94 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 2,502,500 |
8 May 2019 | HKD | 3.95 | 4.05 | 3.94 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,394,500 |
7 May 2019 | HKD | 4.01 | 4.09 | 3.95 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,101,500 |
6 May 2019 | HKD | 4.11 | 4.15 | 3.97 | 4.02 | 4.02 | -0.15 (-3.60%) | 3,269,500 |
3 May 2019 | HKD | 4.18 | 4.2 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 317,500 |
2 May 2019 | HKD | 4.14 | 4.21 | 4.07 | 4.21 | 4.21 | +0.07 (+1.69%) | 912,500 |
1 May 2019 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.18 | 4.18 | 4 | 4.14 | 4.14 | -0.04 (-0.96%) | 466,000 |
29 Apr 2019 | HKD | 4.2 | 4.2 | 4.06 | 4.18 | 4.18 | +0.11 (+2.70%) | 440,500 |
26 Apr 2019 | HKD | 4.02 | 4.14 | 3.99 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,736,500 |
25 Apr 2019 | HKD | 4.07 | 4.17 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,783,500 |
24 Apr 2019 | HKD | 4.26 | 4.26 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 1,652,500 |
23 Apr 2019 | HKD | 4.26 | 4.3 | 4.06 | 4.14 | 4.14 | -0.11 (-2.59%) | 3,969,026 |
22 Apr 2019 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.33 | 4.33 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,663,000 |
17 Apr 2019 | HKD | 4.3 | 4.37 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 1,471,500 |
16 Apr 2019 | HKD | 4.26 | 4.3 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 1,445,000 |
15 Apr 2019 | HKD | 4.29 | 4.33 | 4.16 | 4.25 | 4.25 | 0.0 (0.0%) | 1,958,000 |
12 Apr 2019 | HKD | 4.33 | 4.33 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,501,500 |
11 Apr 2019 | HKD | 4.37 | 4.37 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,796,500 |
10 Apr 2019 | HKD | 4.36 | 4.41 | 4.2 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,377,500 |
9 Apr 2019 | HKD | 4.39 | 4.48 | 4.29 | 4.36 | 4.36 | 0.0 (0.0%) | 4,139,000 |
8 Apr 2019 | HKD | 4.38 | 4.46 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 3,559,000 |
5 Apr 2019 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.16 | 4.39 | 4.08 | 4.33 | 4.33 | +0.11 (+2.61%) | 5,728,000 |
3 Apr 2019 | HKD | 4.16 | 4.24 | 4.11 | 4.22 | 4.22 | +0.08 (+1.93%) | 3,026,500 |
2 Apr 2019 | HKD | 4.11 | 4.18 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 1,725,000 |