Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 4.24 | 4.36 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,986,085 |
12 Apr 2019 | HKD | 4.37 | 4.37 | 4.15 | 4.21 | 4.21 | -0.09 (-2.09%) | 2,061,000 |
11 Apr 2019 | HKD | 4.6 | 4.6 | 4.27 | 4.3 | 4.3 | -0.24 (-5.29%) | 2,276,000 |
10 Apr 2019 | HKD | 4.14 | 4.54 | 4.08 | 4.54 | 4.54 | +0.36 (+8.61%) | 2,636,000 |
9 Apr 2019 | HKD | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,226,000 |
8 Apr 2019 | HKD | 4.41 | 4.47 | 4.17 | 4.23 | 4.23 | -0.17 (-3.86%) | 2,488,050 |
5 Apr 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.16 | 4.44 | 4.16 | 4.4 | 4.4 | +0.18 (+4.27%) | 2,741,000 |
3 Apr 2019 | HKD | 4.34 | 4.5 | 4.19 | 4.22 | 4.22 | -0.16 (-3.65%) | 2,547,000 |
2 Apr 2019 | HKD | 4.49 | 4.54 | 4.37 | 4.38 | 4.38 | -0.11 (-2.45%) | 2,145,000 |
1 Apr 2019 | HKD | 4.52 | 4.66 | 4.31 | 4.49 | 4.49 | -0.26 (-5.47%) | 3,724,000 |
29 Mar 2019 | HKD | 4.69 | 4.79 | 4.64 | 4.75 | 4.75 | +0.09 (+1.93%) | 1,623,025 |
28 Mar 2019 | HKD | 4.8 | 4.87 | 4.65 | 4.66 | 4.66 | -0.13 (-2.71%) | 1,718,160 |
27 Mar 2019 | HKD | 4.77 | 4.85 | 4.71 | 4.79 | 4.79 | +0.09 (+1.91%) | 1,332,000 |
26 Mar 2019 | HKD | 4.64 | 4.86 | 4.6 | 4.7 | 4.7 | -0.06 (-1.26%) | 1,186,270 |
25 Mar 2019 | HKD | 4.74 | 4.94 | 4.58 | 4.76 | 4.76 | -0.12 (-2.46%) | 1,949,000 |
22 Mar 2019 | HKD | 5.04 | 5.05 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 2,195,085 |
21 Mar 2019 | HKD | 5.05 | 5.15 | 4.9 | 4.92 | 4.92 | -0.23 (-4.47%) | 2,532,000 |
20 Mar 2019 | HKD | 5.27 | 5.27 | 5.02 | 5.15 | 5.15 | -0.14 (-2.65%) | 2,105,110 |
19 Mar 2019 | HKD | 5.14 | 5.49 | 4.97 | 5.29 | 5.29 | +0.12 (+2.32%) | 5,596,252 |
18 Mar 2019 | HKD | 5.2 | 5.2 | 4.82 | 5.17 | 5.17 | +0.77 (+17.50%) | 6,019,008 |
15 Mar 2019 | HKD | 4.39 | 4.5 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,710,025 |
14 Mar 2019 | HKD | 4.79 | 4.79 | 4.35 | 4.39 | 4.39 | -0.31 (-6.60%) | 2,391,110 |
13 Mar 2019 | HKD | 4.85 | 5 | 4.4 | 4.7 | 4.7 | -0.12 (-2.49%) | 2,807,025 |
12 Mar 2019 | HKD | 4.24 | 5.4 | 4.23 | 4.82 | 4.82 | +0.62 (+14.76%) | 5,986,000 |
11 Mar 2019 | HKD | 4.02 | 4.28 | 4.01 | 4.2 | 4.2 | +0.18 (+4.48%) | 811,739 |
8 Mar 2019 | HKD | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 570,000 |
7 Mar 2019 | HKD | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 554,025 |
6 Mar 2019 | HKD | 4 | 4.2 | 3.99 | 4.1 | 4.1 | +0.1 (+2.50%) | 739,025 |
5 Mar 2019 | HKD | 3.96 | 4.05 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 515,050 |