Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 4.57 | 5.05 | 4.5 | 5.01 | 5.01 | +0.39 (+8.44%) | 1,193,000 |
11 Apr 2019 | HKD | 4.79 | 4.8 | 4.55 | 4.62 | 4.62 | -0.12 (-2.53%) | 463,000 |
10 Apr 2019 | HKD | 4.75 | 4.79 | 4.62 | 4.74 | 4.74 | -0.01 (-0.21%) | 494,000 |
9 Apr 2019 | HKD | 4.82 | 4.87 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 531,000 |
8 Apr 2019 | HKD | 4.66 | 4.87 | 4.62 | 4.82 | 4.82 | +0.21 (+4.56%) | 1,121,000 |
5 Apr 2019 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.73 | 4.73 | 4.4 | 4.61 | 4.61 | -0.12 (-2.54%) | 2,099,000 |
3 Apr 2019 | HKD | 4.87 | 4.92 | 4.65 | 4.73 | 4.73 | -0.09 (-1.87%) | 3,066,000 |
2 Apr 2019 | HKD | 4.81 | 4.88 | 4.72 | 4.82 | 4.82 | 0.0 (0.0%) | 1,215,000 |
1 Apr 2019 | HKD | 5.06 | 5.15 | 4.75 | 4.82 | 4.82 | -0.16 (-3.21%) | 1,969,000 |
29 Mar 2019 | HKD | 4.9 | 5.09 | 4.85 | 4.98 | 4.98 | +0.01 (+0.20%) | 560,000 |
28 Mar 2019 | HKD | 5.14 | 5.14 | 4.9 | 4.97 | 4.97 | -0.21 (-4.05%) | 624,000 |
27 Mar 2019 | HKD | 5.2 | 5.2 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 315,000 |
26 Mar 2019 | HKD | 5.05 | 5.29 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 1,038,000 |
25 Mar 2019 | HKD | 5 | 5.4 | 4.9 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,453,000 |
22 Mar 2019 | HKD | 4.69 | 5.15 | 4.69 | 5.13 | 5.13 | +0.44 (+9.38%) | 2,039,000 |
21 Mar 2019 | HKD | 4.87 | 5.02 | 4.66 | 4.69 | 4.69 | -0.18 (-3.70%) | 1,284,000 |
20 Mar 2019 | HKD | 4.6 | 4.96 | 4.53 | 4.87 | 4.87 | +0.27 (+5.87%) | 2,154,000 |
19 Mar 2019 | HKD | 4.25 | 4.69 | 4.23 | 4.6 | 4.6 | +0.37 (+8.75%) | 2,093,000 |
18 Mar 2019 | HKD | 4.26 | 4.33 | 4.16 | 4.23 | 4.23 | -0.03 (-0.70%) | 434,000 |
15 Mar 2019 | HKD | 4.33 | 4.48 | 4.24 | 4.26 | 4.26 | -0.09 (-2.07%) | 663,000 |
14 Mar 2019 | HKD | 4.38 | 4.64 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 1,609,000 |
13 Mar 2019 | HKD | 4.07 | 4.47 | 4.07 | 4.38 | 4.38 | +0.32 (+7.88%) | 2,569,000 |
12 Mar 2019 | HKD | 4.15 | 4.15 | 3.9 | 4.06 | 4.06 | -0.16 (-3.79%) | 2,513,000 |
11 Mar 2019 | HKD | 4.01 | 4.23 | 4.01 | 4.22 | 4.22 | +0.22 (+5.50%) | 2,092,000 |
8 Mar 2019 | HKD | 3.75 | 4.2 | 3.75 | 4 | 4 | +0.3 (+8.11%) | 11,519,000 |
7 Mar 2019 | HKD | 3.71 | 3.76 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 127,000 |
6 Mar 2019 | HKD | 3.6 | 3.89 | 3.6 | 3.72 | 3.72 | +0.1 (+2.76%) | 1,123,000 |
5 Mar 2019 | HKD | 3.62 | 3.73 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 282,000 |
4 Mar 2019 | HKD | 3.72 | 3.72 | 3.54 | 3.62 | 3.62 | -0.09 (-2.43%) | 675,000 |