Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 6.18 | 6.2 | 5.78 | 5.8 | 5.8 | -0.37 (-6.00%) | 813,500 |
12 Apr 2019 | HKD | 6.16 | 6.23 | 6.06 | 6.17 | 6.17 | -0.13 (-2.06%) | 398,500 |
11 Apr 2019 | HKD | 6.45 | 6.45 | 6.13 | 6.3 | 6.3 | -0.1 (-1.56%) | 1,594,000 |
10 Apr 2019 | HKD | 6.45 | 6.45 | 6.36 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,022,000 |
9 Apr 2019 | HKD | 6.3 | 6.45 | 6.3 | 6.45 | 6.45 | +0.07 (+1.10%) | 493,000 |
8 Apr 2019 | HKD | 6.67 | 6.75 | 6.29 | 6.38 | 6.38 | -0.29 (-4.35%) | 2,529,000 |
5 Apr 2019 | HKD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.7 | 6.7 | 6.6 | 6.67 | 6.67 | +0.02 (+0.30%) | 513,000 |
3 Apr 2019 | HKD | 6.69 | 6.74 | 6.5 | 6.65 | 6.65 | -0.02 (-0.30%) | 1,037,000 |
2 Apr 2019 | HKD | 6.62 | 6.8 | 6.6 | 6.67 | 6.67 | +0.12 (+1.83%) | 794,000 |
1 Apr 2019 | HKD | 6.09 | 6.87 | 6.09 | 6.55 | 6.55 | +0.46 (+7.55%) | 1,465,500 |
29 Mar 2019 | HKD | 5.85 | 6.25 | 5.83 | 6.09 | 6.09 | +0.28 (+4.82%) | 1,066,000 |
28 Mar 2019 | HKD | 5.61 | 5.89 | 5.61 | 5.81 | 5.81 | +0.31 (+5.64%) | 1,618,000 |
27 Mar 2019 | HKD | 5.32 | 5.7 | 5.23 | 5.5 | 5.5 | +0.3 (+5.77%) | 466,500 |
26 Mar 2019 | HKD | 5.46 | 5.46 | 5.2 | 5.2 | 5.2 | -0.17 (-3.17%) | 593,000 |
25 Mar 2019 | HKD | 5.85 | 5.85 | 5.37 | 5.37 | 5.37 | -0.51 (-8.67%) | 984,000 |
22 Mar 2019 | HKD | 5.82 | 5.96 | 5.63 | 5.88 | 5.88 | +0.1 (+1.73%) | 1,387,000 |
21 Mar 2019 | HKD | 5.91 | 6.21 | 5.7 | 5.78 | 5.78 | -0.32 (-5.25%) | 2,750,000 |
20 Mar 2019 | HKD | 6.21 | 6.23 | 5.52 | 6.1 | 6.1 | -0.12 (-1.93%) | 1,768,000 |
19 Mar 2019 | HKD | 6.27 | 6.37 | 6.22 | 6.22 | 6.22 | -0.05 (-0.80%) | 165,000 |
18 Mar 2019 | HKD | 6.3 | 6.59 | 6.23 | 6.27 | 6.27 | -0.02 (-0.32%) | 313,000 |
15 Mar 2019 | HKD | 6.56 | 6.75 | 6.2 | 6.29 | 6.29 | -0.24 (-3.68%) | 396,000 |
14 Mar 2019 | HKD | 6.72 | 6.99 | 6.5 | 6.53 | 6.53 | -0.14 (-2.10%) | 176,000 |
13 Mar 2019 | HKD | 7.32 | 7.32 | 6.34 | 6.67 | 6.67 | -0.77 (-10.35%) | 1,635,000 |
12 Mar 2019 | HKD | 7.46 | 7.64 | 7.23 | 7.44 | 7.44 | -0.02 (-0.27%) | 610,500 |
11 Mar 2019 | HKD | 7.38 | 7.65 | 7.21 | 7.46 | 7.46 | +0.05 (+0.67%) | 341,500 |
8 Mar 2019 | HKD | 7.46 | 7.6 | 7.41 | 7.41 | 7.41 | -0.09 (-1.20%) | 101,500 |
7 Mar 2019 | HKD | 7.5 | 7.6 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 95,500 |
6 Mar 2019 | HKD | 7.7 | 8 | 7.53 | 7.6 | 7.6 | -0.1 (-1.30%) | 479,500 |
5 Mar 2019 | HKD | 7.31 | 7.8 | 7.24 | 7.7 | 7.7 | +0.34 (+4.62%) | 362,500 |