Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | HKD | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | -0.01 (-0.22%) | 17,000 |
2 May 2019 | HKD | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 27,000 |
1 May 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.42 | 4.54 | 4.4 | 4.54 | 4.54 | 0.0 (0.0%) | 28,000 |
29 Apr 2019 | HKD | 4.55 | 4.55 | 4.42 | 4.54 | 4.54 | +0.01 (+0.22%) | 25,000 |
26 Apr 2019 | HKD | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 27,000 |
25 Apr 2019 | HKD | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 23,000 |
24 Apr 2019 | HKD | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 21,000 |
23 Apr 2019 | HKD | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | -0.08 (-1.74%) | 22,000 |
22 Apr 2019 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.32 | 4.77 | 4.32 | 4.6 | 4.6 | +0.09 (+2.00%) | 32,000 |
17 Apr 2019 | HKD | 4.4 | 4.52 | 4.4 | 4.51 | 4.51 | +0.11 (+2.50%) | 27,000 |
16 Apr 2019 | HKD | 4.38 | 4.41 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 46,000 |
15 Apr 2019 | HKD | 4.36 | 4.39 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 32,000 |
12 Apr 2019 | HKD | 4.36 | 4.36 | 4.35 | 4.36 | 4.36 | 0.0 (0.0%) | 51,000 |
11 Apr 2019 | HKD | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 40,000 |
10 Apr 2019 | HKD | 4.39 | 4.4 | 4.28 | 4.36 | 4.36 | -0.03 (-0.68%) | 72,000 |
9 Apr 2019 | HKD | 4.4 | 4.4 | 4.3 | 4.39 | 4.39 | -0.03 (-0.68%) | 57,000 |
8 Apr 2019 | HKD | 4.59 | 4.59 | 4.42 | 4.42 | 4.42 | -0.07 (-1.56%) | 19,000 |
5 Apr 2019 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.4 | 4.51 | 4.21 | 4.49 | 4.49 | -0.21 (-4.47%) | 40,000 |
3 Apr 2019 | HKD | 4.71 | 4.71 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 111,000 |
2 Apr 2019 | HKD | 4.58 | 4.78 | 4.58 | 4.7 | 4.7 | +0.15 (+3.30%) | 31,000 |
1 Apr 2019 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 48,000 |
29 Mar 2019 | HKD | 4.6 | 4.6 | 4.55 | 4.6 | 4.6 | +0.09 (+2.00%) | 34,000 |
28 Mar 2019 | HKD | 4.67 | 4.67 | 4.34 | 4.51 | 4.51 | -0.11 (-2.38%) | 231,000 |
27 Mar 2019 | HKD | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | +0.26 (+5.96%) | 99,000 |
26 Mar 2019 | HKD | 4.41 | 4.45 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 126,000 |
25 Mar 2019 | HKD | 4.4 | 4.41 | 4.16 | 4.41 | 4.41 | +0.01 (+0.23%) | 167,000 |