Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 2.11 | 2.11 | 1.92 | 2.05 | 2.05 | -0.05 (-2.38%) | 704,000 |
26 Apr 2019 | HKD | 2.22 | 2.35 | 2.06 | 2.1 | 2.1 | -0.13 (-5.83%) | 344,000 |
25 Apr 2019 | HKD | 2.34 | 2.4 | 2.15 | 2.23 | 2.23 | -0.07 (-3.04%) | 308,000 |
24 Apr 2019 | HKD | 2.6 | 2.9 | 2.18 | 2.3 | 2.3 | -0.15 (-6.12%) | 1,060,000 |
23 Apr 2019 | HKD | 2.15 | 2.5 | 2.15 | 2.45 | 2.45 | +0.35 (+16.67%) | 1,192,000 |
22 Apr 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.13 (+6.60%) | 336,000 |
17 Apr 2019 | HKD | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 112,000 |
16 Apr 2019 | HKD | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 144,000 |
15 Apr 2019 | HKD | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 448,000 |
12 Apr 2019 | HKD | 1.86 | 2 | 1.86 | 2 | 2 | +0.12 (+6.38%) | 320,000 |
11 Apr 2019 | HKD | 1.95 | 1.97 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 276,000 |
10 Apr 2019 | HKD | 1.95 | 1.97 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 320,000 |
9 Apr 2019 | HKD | 1.89 | 2 | 1.89 | 1.92 | 1.92 | +0.06 (+3.23%) | 392,000 |
8 Apr 2019 | HKD | 1.86 | 1.9 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 56,000 |
5 Apr 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 28,000 |
3 Apr 2019 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 284,000 |
2 Apr 2019 | HKD | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 176,000 |
1 Apr 2019 | HKD | 1.83 | 1.94 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 180,000 |
29 Mar 2019 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 120,000 |
28 Mar 2019 | HKD | 1.87 | 1.88 | 1.81 | 1.88 | 1.88 | -0.04 (-2.08%) | 732,000 |
27 Mar 2019 | HKD | 1.83 | 1.95 | 1.83 | 1.92 | 1.92 | +0.1 (+5.49%) | 144,000 |
26 Mar 2019 | HKD | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 216,000 |
25 Mar 2019 | HKD | 1.83 | 1.9 | 1.83 | 1.83 | 1.83 | +0.03 (+1.67%) | 268,000 |
22 Mar 2019 | HKD | 1.83 | 1.85 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 384,000 |
21 Mar 2019 | HKD | 1.83 | 1.94 | 1.75 | 1.88 | 1.88 | +0.06 (+3.30%) | 200,000 |
20 Mar 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
19 Mar 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |