Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 1.42 | 1.55 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 121,000 |
23 Apr 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 20,000 |
22 Apr 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 18,000 |
17 Apr 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,000 |
16 Apr 2019 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 40,000 |
15 Apr 2019 | HKD | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 11,000 |
12 Apr 2019 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 133,000 |
11 Apr 2019 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 80,000 |
10 Apr 2019 | HKD | 1.5 | 1.53 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 185,000 |
9 Apr 2019 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 173,000 |
8 Apr 2019 | HKD | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 229,000 |
5 Apr 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 73,000 |
3 Apr 2019 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 78,000 |
2 Apr 2019 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 118,000 |
1 Apr 2019 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 142,000 |
29 Mar 2019 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 226,000 |
28 Mar 2019 | HKD | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 141,000 |
27 Mar 2019 | HKD | 1.53 | 1.61 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 491,000 |
26 Mar 2019 | HKD | 1.61 | 1.65 | 1.52 | 1.57 | 1.57 | -0.04 (-2.48%) | 149,000 |
25 Mar 2019 | HKD | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 199,000 |
22 Mar 2019 | HKD | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 172,000 |
21 Mar 2019 | HKD | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 284,000 |
20 Mar 2019 | HKD | 1.88 | 1.88 | 1.64 | 1.71 | 1.71 | -0.18 (-9.52%) | 1,653,000 |
19 Mar 2019 | HKD | 1.73 | 1.95 | 1.73 | 1.89 | 1.89 | +0.16 (+9.25%) | 2,730,000 |
18 Mar 2019 | HKD | 1.57 | 1.79 | 1.56 | 1.73 | 1.73 | +0.24 (+16.11%) | 1,963,000 |
15 Mar 2019 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 257,000 |
14 Mar 2019 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 8,000 |