Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 7.4 | 7.47 | 7.21 | 7.24 | 7.24 | -0.24 (-3.21%) | 10,008,500 |
12 Apr 2019 | HKD | 7.53 | 7.65 | 7.38 | 7.48 | 7.48 | -0.19 (-2.48%) | 9,636,500 |
11 Apr 2019 | HKD | 7.8 | 7.81 | 7.52 | 7.67 | 7.67 | -0.05 (-0.65%) | 4,749,500 |
10 Apr 2019 | HKD | 7.69 | 7.85 | 7.66 | 7.72 | 7.72 | +0.09 (+1.18%) | 4,265,000 |
9 Apr 2019 | HKD | 7.73 | 7.78 | 7.56 | 7.63 | 7.63 | -0.06 (-0.78%) | 5,038,525 |
8 Apr 2019 | HKD | 7.7 | 7.79 | 7.67 | 7.69 | 7.69 | -0.01 (-0.13%) | 4,140,691 |
5 Apr 2019 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 7.85 | 7.85 | 7.6 | 7.7 | 7.7 | -0.13 (-1.66%) | 4,477,000 |
3 Apr 2019 | HKD | 7.7 | 7.85 | 7.69 | 7.83 | 7.83 | +0.17 (+2.22%) | 7,035,755 |
2 Apr 2019 | HKD | 7.65 | 7.77 | 7.63 | 7.66 | 7.66 | -0.04 (-0.52%) | 4,543,880 |
1 Apr 2019 | HKD | 7.81 | 7.94 | 7.7 | 7.7 | 7.7 | -0.16 (-2.04%) | 6,862,820 |
29 Mar 2019 | HKD | 8.35 | 8.35 | 7.81 | 7.86 | 7.86 | -0.6 (-7.09%) | 10,787,000 |
28 Mar 2019 | HKD | 8.53 | 8.53 | 8.4 | 8.46 | 8.46 | -0.08 (-0.94%) | 4,447,634 |
27 Mar 2019 | HKD | 8.74 | 8.74 | 8.5 | 8.54 | 8.54 | -0.15 (-1.73%) | 4,276,503 |
26 Mar 2019 | HKD | 8.8 | 8.89 | 8.61 | 8.69 | 8.69 | -0.11 (-1.25%) | 4,573,904 |
25 Mar 2019 | HKD | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.17 (+1.97%) | 7,379,000 |
22 Mar 2019 | HKD | 8.53 | 8.64 | 8.53 | 8.63 | 8.63 | 0.0 (0.0%) | 3,740,500 |
21 Mar 2019 | HKD | 8.36 | 8.73 | 8.32 | 8.63 | 8.63 | +0.4 (+4.86%) | 11,896,267 |
20 Mar 2019 | HKD | 8.12 | 8.31 | 8.12 | 8.23 | 8.23 | +0.06 (+0.73%) | 3,111,400 |
19 Mar 2019 | HKD | 8.21 | 8.46 | 8.11 | 8.17 | 8.17 | -0.1 (-1.21%) | 6,656,000 |
18 Mar 2019 | HKD | 8.32 | 8.35 | 8.2 | 8.27 | 8.27 | -0.14 (-1.66%) | 3,906,580 |
15 Mar 2019 | HKD | 8.2 | 8.41 | 8.2 | 8.41 | 8.41 | +0.09 (+1.08%) | 12,413,000 |
14 Mar 2019 | HKD | 8.45 | 8.48 | 8.25 | 8.32 | 8.32 | -0.07 (-0.83%) | 3,073,500 |
13 Mar 2019 | HKD | 8.4 | 8.41 | 8.29 | 8.39 | 8.39 | +0.05 (+0.60%) | 4,470,245 |
12 Mar 2019 | HKD | 8.26 | 8.38 | 8.2 | 8.34 | 8.34 | +0.1 (+1.21%) | 3,393,000 |
11 Mar 2019 | HKD | 8.25 | 8.34 | 8.04 | 8.24 | 8.24 | +0.12 (+1.48%) | 6,387,080 |
8 Mar 2019 | HKD | 8.29 | 8.3 | 8.09 | 8.12 | 8.12 | -0.19 (-2.29%) | 5,300,196 |
7 Mar 2019 | HKD | 8.3 | 8.48 | 8.22 | 8.31 | 8.31 | +0.11 (+1.34%) | 4,675,003 |
6 Mar 2019 | HKD | 8.18 | 8.28 | 8.16 | 8.2 | 8.2 | -0.02 (-0.24%) | 4,924,009 |
5 Mar 2019 | HKD | 8.35 | 8.35 | 8.14 | 8.22 | 8.22 | -0.07 (-0.84%) | 4,797,385 |