Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,170,000 |
26 Apr 2019 | HKD | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,306,000 |
25 Apr 2019 | HKD | 2.87 | 2.87 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 2,260,000 |
24 Apr 2019 | HKD | 2.85 | 2.86 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,297,000 |
23 Apr 2019 | HKD | 2.85 | 2.85 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,984,000 |
22 Apr 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 2,477,000 |
17 Apr 2019 | HKD | 2.89 | 2.89 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 656,000 |
16 Apr 2019 | HKD | 2.93 | 2.94 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,428,000 |
15 Apr 2019 | HKD | 2.95 | 3.02 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 1,533,000 |
12 Apr 2019 | HKD | 2.91 | 2.98 | 2.86 | 2.94 | 2.94 | +0.08 (+2.80%) | 2,983,000 |
11 Apr 2019 | HKD | 2.95 | 2.99 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 2,381,000 |
10 Apr 2019 | HKD | 2.82 | 2.98 | 2.77 | 2.94 | 2.94 | +0.14 (+5.00%) | 4,760,000 |
9 Apr 2019 | HKD | 2.77 | 2.81 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,860,000 |
8 Apr 2019 | HKD | 2.76 | 2.81 | 2.72 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,281,000 |
5 Apr 2019 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.82 | 2.83 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 9,758,000 |
3 Apr 2019 | HKD | 2.73 | 2.84 | 2.7 | 2.78 | 2.78 | +0.09 (+3.35%) | 2,456,000 |
2 Apr 2019 | HKD | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -0.07 (-2.54%) | 2,481,000 |
1 Apr 2019 | HKD | 2.59 | 2.8 | 2.58 | 2.76 | 2.76 | +0.18 (+6.98%) | 4,336,000 |
29 Mar 2019 | HKD | 2.49 | 2.58 | 2.47 | 2.58 | 2.58 | +0.13 (+5.31%) | 3,203,000 |
28 Mar 2019 | HKD | 2.48 | 2.48 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 2,142,000 |
27 Mar 2019 | HKD | 2.31 | 2.46 | 2.29 | 2.46 | 2.46 | +0.19 (+8.37%) | 4,709,000 |
26 Mar 2019 | HKD | 2.33 | 2.37 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 5,986,000 |
25 Mar 2019 | HKD | 2.43 | 2.43 | 2.3 | 2.33 | 2.33 | -0.1 (-4.12%) | 7,423,000 |
22 Mar 2019 | HKD | 2.49 | 2.5 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 7,167,000 |
21 Mar 2019 | HKD | 2.62 | 2.62 | 2.37 | 2.5 | 2.5 | -0.07 (-2.72%) | 28,878,000 |
20 Mar 2019 | HKD | 2.6 | 2.63 | 2.5 | 2.57 | 2.57 | +0.02 (+0.78%) | 10,047,000 |
19 Mar 2019 | HKD | 2.57 | 2.62 | 2.49 | 2.55 | 2.55 | 0.0 (0.0%) | 4,731,000 |