Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 3.02 | 3.14 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 71,000 |
26 Apr 2019 | HKD | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 265,000 |
25 Apr 2019 | HKD | 3.1 | 3.11 | 3.02 | 3.02 | 3.02 | -0.07 (-2.27%) | 584,000 |
24 Apr 2019 | HKD | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 97,000 |
23 Apr 2019 | HKD | 3.1 | 3.15 | 3.08 | 3.11 | 3.11 | +0.04 (+1.30%) | 622,000 |
22 Apr 2019 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.08 | 3.1 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 504,000 |
17 Apr 2019 | HKD | 3.07 | 3.09 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 707,000 |
16 Apr 2019 | HKD | 3.07 | 3.13 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 604,000 |
15 Apr 2019 | HKD | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | +0.01 (+0.33%) | 249,000 |
12 Apr 2019 | HKD | 3.1 | 3.1 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 176,000 |
11 Apr 2019 | HKD | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 182,000 |
10 Apr 2019 | HKD | 3.1 | 3.12 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 309,000 |
9 Apr 2019 | HKD | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 224,000 |
8 Apr 2019 | HKD | 3.15 | 3.16 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 473,000 |
5 Apr 2019 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.2 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 607,000 |
3 Apr 2019 | HKD | 3.2 | 3.26 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 771,000 |
2 Apr 2019 | HKD | 3.26 | 3.35 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 1,043,000 |
1 Apr 2019 | HKD | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 589,000 |
29 Mar 2019 | HKD | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 540,000 |
28 Mar 2019 | HKD | 3.15 | 3.3 | 3.15 | 3.25 | 3.25 | +0.04 (+1.25%) | 602,000 |
27 Mar 2019 | HKD | 3.26 | 3.3 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 704,000 |
26 Mar 2019 | HKD | 3.4 | 3.46 | 3.24 | 3.24 | 3.24 | -0.13 (-3.86%) | 727,000 |
25 Mar 2019 | HKD | 3.35 | 3.48 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 2,578,000 |
22 Mar 2019 | HKD | 3.33 | 3.5 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 2,325,000 |
21 Mar 2019 | HKD | 3.23 | 3.44 | 3.23 | 3.33 | 3.33 | +0.1 (+3.10%) | 767,000 |
20 Mar 2019 | HKD | 3.27 | 3.33 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 346,000 |
19 Mar 2019 | HKD | 3.27 | 3.34 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 183,000 |