Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,750,000 |
26 Apr 2019 | HKD | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,200,000 |
25 Apr 2019 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,790,000 |
24 Apr 2019 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 2,550,000 |
23 Apr 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 3,790,000 |
22 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,330,000 |
17 Apr 2019 | HKD | 0.72 | 0.75 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,750,000 |
16 Apr 2019 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 3,190,000 |
15 Apr 2019 | HKD | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,600,000 |
12 Apr 2019 | HKD | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,470,000 |
11 Apr 2019 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 940,000 |
10 Apr 2019 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,300,000 |
9 Apr 2019 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,400,000 |
8 Apr 2019 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 1,130,000 |
5 Apr 2019 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 270,000 |
3 Apr 2019 | HKD | 0.81 | 0.81 | 0.73 | 0.77 | 0.77 | -0.02 (-2.53%) | 5,580,000 |
2 Apr 2019 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,230,000 |
1 Apr 2019 | HKD | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | +0.05 (+6.49%) | 7,880,000 |
29 Mar 2019 | HKD | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | +0.04 (+5.48%) | 19,020,000 |
28 Mar 2019 | HKD | 0.73 | 0.78 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 8,720,000 |
27 Mar 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 6,210,000 |
26 Mar 2019 | HKD | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 9,640,000 |
25 Mar 2019 | HKD | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,840,000 |
22 Mar 2019 | HKD | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 8,260,000 |
21 Mar 2019 | HKD | 0.84 | 0.86 | 0.73 | 0.78 | 0.78 | -0.05 (-6.02%) | 17,710,000 |
20 Mar 2019 | HKD | 0.72 | 0.86 | 0.72 | 0.83 | 0.83 | +0.13 (+18.57%) | 23,950,000 |
19 Mar 2019 | HKD | 0.64 | 0.71 | 0.63 | 0.7 | 0.7 | +0.06 (+9.38%) | 4,250,000 |