Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.65 | 2.72 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 2,134,000 |
12 Apr 2019 | HKD | 2.67 | 2.67 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 3,842,000 |
11 Apr 2019 | HKD | 2.67 | 2.7 | 2.59 | 2.65 | 2.65 | -0.03 (-1.12%) | 7,376,000 |
10 Apr 2019 | HKD | 2.69 | 2.7 | 2.64 | 2.68 | 2.68 | -0.03 (-1.11%) | 5,508,000 |
9 Apr 2019 | HKD | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 5,734,000 |
8 Apr 2019 | HKD | 2.78 | 2.79 | 2.66 | 2.71 | 2.71 | -0.06 (-2.17%) | 8,698,000 |
5 Apr 2019 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 1,666,000 |
3 Apr 2019 | HKD | 2.75 | 2.79 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 3,672,000 |
2 Apr 2019 | HKD | 2.74 | 2.75 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 4,170,000 |
1 Apr 2019 | HKD | 2.77 | 2.82 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 5,518,000 |
29 Mar 2019 | HKD | 2.79 | 2.8 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,688,000 |
28 Mar 2019 | HKD | 2.78 | 2.83 | 2.68 | 2.8 | 2.8 | 0.0 (0.0%) | 5,044,000 |
27 Mar 2019 | HKD | 2.8 | 2.8 | 2.74 | 2.8 | 2.8 | +0.01 (+0.36%) | 2,248,000 |
26 Mar 2019 | HKD | 2.79 | 2.8 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,924,000 |
25 Mar 2019 | HKD | 2.84 | 2.84 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 864,000 |
22 Mar 2019 | HKD | 2.8 | 2.85 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,828,000 |
21 Mar 2019 | HKD | 2.81 | 2.86 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 2,338,000 |
20 Mar 2019 | HKD | 2.82 | 2.86 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,380,000 |
19 Mar 2019 | HKD | 2.85 | 2.87 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 2,442,000 |
18 Mar 2019 | HKD | 2.85 | 2.91 | 2.8 | 2.84 | 2.84 | -0.05 (-1.73%) | 3,856,000 |
15 Mar 2019 | HKD | 2.95 | 2.97 | 2.86 | 2.89 | 2.89 | -0.06 (-2.03%) | 26,714,000 |
14 Mar 2019 | HKD | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 2,742,000 |
13 Mar 2019 | HKD | 2.91 | 2.97 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 8,132,000 |
12 Mar 2019 | HKD | 2.9 | 2.96 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 7,914,000 |
11 Mar 2019 | HKD | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 5,330,000 |
8 Mar 2019 | HKD | 2.86 | 2.92 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 11,434,000 |
7 Mar 2019 | HKD | 2.92 | 2.95 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,032,000 |
6 Mar 2019 | HKD | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,602,500 |
5 Mar 2019 | HKD | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,368,000 |