Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 2.38 | 2.58 | 2.38 | 2.54 | 2.54 | +0.16 (+6.72%) | 6,668,000 |
11 Apr 2019 | HKD | 2.41 | 2.5 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,630,700 |
10 Apr 2019 | HKD | 2.39 | 2.45 | 2.35 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,566,000 |
9 Apr 2019 | HKD | 2.4 | 2.42 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 3,633,000 |
8 Apr 2019 | HKD | 2.45 | 2.5 | 2.38 | 2.41 | 2.41 | -0.05 (-2.03%) | 4,163,000 |
5 Apr 2019 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.45 | 2.51 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 5,840,000 |
3 Apr 2019 | HKD | 2.36 | 2.44 | 2.32 | 2.4 | 2.4 | +0.12 (+5.26%) | 4,420,000 |
2 Apr 2019 | HKD | 2.26 | 2.35 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,608,000 |
1 Apr 2019 | HKD | 2.29 | 2.37 | 2.22 | 2.26 | 2.26 | +0.09 (+4.15%) | 6,661,000 |
29 Mar 2019 | HKD | 2.2 | 2.25 | 2.11 | 2.17 | 2.17 | 0.0 (0.0%) | 5,477,000 |
28 Mar 2019 | HKD | 2.12 | 2.19 | 2.04 | 2.17 | 2.17 | +0.09 (+4.33%) | 2,576,000 |
27 Mar 2019 | HKD | 1.97 | 2.11 | 1.94 | 2.08 | 2.08 | +0.14 (+7.22%) | 4,102,000 |
26 Mar 2019 | HKD | 1.91 | 2 | 1.91 | 1.94 | 1.94 | +0.05 (+2.65%) | 3,259,000 |
25 Mar 2019 | HKD | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 854,000 |
22 Mar 2019 | HKD | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 1,105,000 |
21 Mar 2019 | HKD | 1.9 | 1.93 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,007,000 |
20 Mar 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 582,000 |
19 Mar 2019 | HKD | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,918,000 |
18 Mar 2019 | HKD | 1.81 | 1.95 | 1.78 | 1.91 | 1.91 | +0.08 (+4.37%) | 6,161,500 |
15 Mar 2019 | HKD | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,242,000 |
14 Mar 2019 | HKD | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,284,000 |
13 Mar 2019 | HKD | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 2,441,000 |
12 Mar 2019 | HKD | 1.9 | 1.97 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 3,372,000 |
11 Mar 2019 | HKD | 1.85 | 1.92 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 3,389,000 |
8 Mar 2019 | HKD | 1.89 | 1.9 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,294,000 |
7 Mar 2019 | HKD | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 3,295,000 |
6 Mar 2019 | HKD | 1.91 | 2 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 8,012,000 |
5 Mar 2019 | HKD | 1.93 | 1.93 | 1.78 | 1.87 | 1.87 | -0.03 (-1.58%) | 7,900,000 |
4 Mar 2019 | HKD | 1.78 | 1.92 | 1.77 | 1.9 | 1.9 | +0.13 (+7.34%) | 5,337,000 |