Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 7.07 | 7.1 | 6.99 | 7.1 | 7.1 | +0.04 (+0.57%) | 335,000 |
12 Apr 2019 | HKD | 7.01 | 7.07 | 7.01 | 7.06 | 7.06 | +0.06 (+0.86%) | 330,000 |
11 Apr 2019 | HKD | 6.93 | 7 | 6.93 | 7 | 7 | +0.08 (+1.16%) | 332,500 |
10 Apr 2019 | HKD | 6.96 | 6.97 | 6.77 | 6.92 | 6.92 | -0.09 (-1.28%) | 210,500 |
9 Apr 2019 | HKD | 7.07 | 7.07 | 6.89 | 7.01 | 7.01 | -0.09 (-1.27%) | 320,500 |
8 Apr 2019 | HKD | 7.14 | 7.15 | 7 | 7.1 | 7.1 | -0.03 (-0.42%) | 355,000 |
5 Apr 2019 | HKD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 7.23 | 7.23 | 7.02 | 7.13 | 7.13 | -0.11 (-1.52%) | 354,000 |
3 Apr 2019 | HKD | 7.81 | 7.82 | 7.17 | 7.24 | 7.24 | -0.56 (-7.18%) | 315,000 |
2 Apr 2019 | HKD | 7.7 | 7.8 | 7.44 | 7.8 | 7.8 | +0.06 (+0.78%) | 400,500 |
1 Apr 2019 | HKD | 8.17 | 8.5 | 7.67 | 7.74 | 7.74 | -0.42 (-5.15%) | 389,500 |
29 Mar 2019 | HKD | 8.16 | 8.16 | 8.1 | 8.16 | 8.16 | +0.01 (+0.12%) | 366,500 |
28 Mar 2019 | HKD | 8.16 | 8.17 | 8.09 | 8.15 | 8.15 | 0.0 (0.0%) | 255,500 |
27 Mar 2019 | HKD | 8.15 | 8.16 | 8.09 | 8.15 | 8.15 | +0.01 (+0.12%) | 252,000 |
26 Mar 2019 | HKD | 8.14 | 8.14 | 8.06 | 8.14 | 8.14 | +0.01 (+0.12%) | 347,000 |
25 Mar 2019 | HKD | 8.15 | 8.15 | 8.04 | 8.13 | 8.13 | -0.04 (-0.49%) | 327,000 |
22 Mar 2019 | HKD | 8.18 | 8.19 | 8.09 | 8.17 | 8.17 | 0.0 (0.0%) | 328,500 |
21 Mar 2019 | HKD | 8.1 | 8.21 | 8.1 | 8.17 | 8.17 | +0.08 (+0.99%) | 405,000 |
20 Mar 2019 | HKD | 7.92 | 8.11 | 7.92 | 8.09 | 8.09 | +0.18 (+2.28%) | 422,500 |
19 Mar 2019 | HKD | 7.76 | 7.91 | 7.73 | 7.91 | 7.91 | +0.15 (+1.93%) | 396,500 |
18 Mar 2019 | HKD | 7.76 | 7.77 | 7.71 | 7.76 | 7.76 | 0.0 (0.0%) | 343,500 |
15 Mar 2019 | HKD | 7.81 | 7.81 | 7.68 | 7.76 | 7.76 | -0.04 (-0.51%) | 348,500 |
14 Mar 2019 | HKD | 7.35 | 7.8 | 7.35 | 7.8 | 7.8 | +0.46 (+6.27%) | 506,500 |
13 Mar 2019 | HKD | 7.22 | 7.34 | 7.19 | 7.34 | 7.34 | +0.13 (+1.80%) | 343,000 |
12 Mar 2019 | HKD | 7.22 | 7.23 | 7.12 | 7.21 | 7.21 | 0.0 (0.0%) | 332,500 |
11 Mar 2019 | HKD | 7.25 | 7.26 | 7.17 | 7.21 | 7.21 | -0.07 (-0.96%) | 266,000 |
8 Mar 2019 | HKD | 7.38 | 7.38 | 7.2 | 7.28 | 7.28 | -0.19 (-2.54%) | 243,000 |
7 Mar 2019 | HKD | 7.5 | 7.5 | 7.39 | 7.47 | 7.47 | -0.04 (-0.53%) | 310,000 |
6 Mar 2019 | HKD | 7.09 | 7.51 | 7.08 | 7.51 | 7.51 | +0.45 (+6.37%) | 523,500 |
5 Mar 2019 | HKD | 7.11 | 7.15 | 7.06 | 7.06 | 7.06 | -0.08 (-1.12%) | 250,500 |