Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | HKD | 3.08 | 3.28 | 3.08 | 3.23 | 3.23 | +0.19 (+6.25%) | 4,195,000 |
5 Apr 2019 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.99 | 3.07 | 2.93 | 3.04 | 3.04 | +0.06 (+2.01%) | 1,294,000 |
3 Apr 2019 | HKD | 2.97 | 2.98 | 2.91 | 2.98 | 2.98 | -0.02 (-0.67%) | 903,000 |
2 Apr 2019 | HKD | 3 | 3.01 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 292,000 |
1 Apr 2019 | HKD | 3.05 | 3.07 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 539,000 |
29 Mar 2019 | HKD | 3.01 | 3.05 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,555,000 |
28 Mar 2019 | HKD | 2.93 | 3 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 540,000 |
27 Mar 2019 | HKD | 2.76 | 2.98 | 2.73 | 2.92 | 2.92 | +0.16 (+5.80%) | 8,516,000 |
26 Mar 2019 | HKD | 2.82 | 2.82 | 2.74 | 2.76 | 2.76 | +0.07 (+2.60%) | 4,836,000 |
25 Mar 2019 | HKD | 2.73 | 2.77 | 2.66 | 2.69 | 2.69 | -0.05 (-1.82%) | 280,000 |
22 Mar 2019 | HKD | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 36,000 |
21 Mar 2019 | HKD | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 82,000 |
20 Mar 2019 | HKD | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 17,000 |
19 Mar 2019 | HKD | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | +0.08 (+2.91%) | 31,000 |
18 Mar 2019 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 91,000 |
15 Mar 2019 | HKD | 2.77 | 2.78 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 47,000 |
14 Mar 2019 | HKD | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | +0.02 (+0.73%) | 155,000 |
13 Mar 2019 | HKD | 2.76 | 2.77 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 70,000 |
12 Mar 2019 | HKD | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 91,000 |
11 Mar 2019 | HKD | 2.79 | 2.82 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 235,000 |
8 Mar 2019 | HKD | 2.71 | 2.76 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 75,000 |
7 Mar 2019 | HKD | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 174,000 |
6 Mar 2019 | HKD | 2.7 | 2.83 | 2.7 | 2.78 | 2.78 | +0.08 (+2.96%) | 365,000 |
5 Mar 2019 | HKD | 2.8 | 2.83 | 2.65 | 2.7 | 2.7 | -0.1 (-3.57%) | 394,000 |
4 Mar 2019 | HKD | 2.76 | 2.86 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 179,000 |
1 Mar 2019 | HKD | 2.76 | 2.86 | 2.71 | 2.77 | 2.77 | -0.01 (-0.36%) | 171,000 |
28 Feb 2019 | HKD | 2.81 | 2.86 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 122,000 |
27 Feb 2019 | HKD | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | +0.04 (+1.43%) | 70,000 |
26 Feb 2019 | HKD | 2.7 | 2.85 | 2.7 | 2.8 | 2.8 | +0.09 (+3.32%) | 705,000 |