Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.94 | 2.96 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 113,000 |
12 Apr 2019 | HKD | 2.94 | 2.99 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 141,000 |
11 Apr 2019 | HKD | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 393,000 |
10 Apr 2019 | HKD | 2.98 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 210,000 |
9 Apr 2019 | HKD | 3 | 3.06 | 2.96 | 3 | 3 | 0.0 (0.0%) | 319,000 |
8 Apr 2019 | HKD | 3.05 | 3.09 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 1,300,000 |
5 Apr 2019 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3 | 3 | 2.91 | 2.97 | 2.97 | -0.04 (-1.33%) | 631,000 |
3 Apr 2019 | HKD | 3.01 | 3.05 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 733,000 |
2 Apr 2019 | HKD | 2.84 | 3.05 | 2.84 | 3 | 3 | +0.15 (+5.26%) | 2,244,000 |
1 Apr 2019 | HKD | 2.84 | 2.88 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 572,000 |
29 Mar 2019 | HKD | 2.81 | 2.84 | 2.78 | 2.84 | 2.84 | +0.03 (+1.07%) | 526,000 |
28 Mar 2019 | HKD | 2.75 | 2.81 | 2.74 | 2.81 | 2.81 | +0.09 (+3.31%) | 620,000 |
27 Mar 2019 | HKD | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 267,000 |
26 Mar 2019 | HKD | 2.76 | 2.78 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 702,000 |
25 Mar 2019 | HKD | 2.69 | 2.77 | 2.65 | 2.74 | 2.74 | +0.04 (+1.48%) | 898,000 |
22 Mar 2019 | HKD | 2.62 | 2.7 | 2.61 | 2.7 | 2.7 | +0.09 (+3.45%) | 844,000 |
21 Mar 2019 | HKD | 2.68 | 2.73 | 2.61 | 2.61 | 2.61 | -0.1 (-3.69%) | 889,000 |
20 Mar 2019 | HKD | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 140,000 |
19 Mar 2019 | HKD | 2.8 | 2.8 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 2,757,000 |
18 Mar 2019 | HKD | 2.74 | 2.78 | 2.69 | 2.78 | 2.78 | +0.1 (+3.73%) | 115,000 |
15 Mar 2019 | HKD | 2.69 | 2.74 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 707,000 |
14 Mar 2019 | HKD | 2.7 | 2.76 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 146,000 |
13 Mar 2019 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 158,000 |
12 Mar 2019 | HKD | 2.72 | 2.75 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 132,000 |
11 Mar 2019 | HKD | 2.65 | 2.76 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 102,000 |
8 Mar 2019 | HKD | 2.79 | 2.79 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 549,000 |
7 Mar 2019 | HKD | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | -0.02 (-0.71%) | 708,000 |
6 Mar 2019 | HKD | 2.8 | 2.83 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 167,000 |
5 Mar 2019 | HKD | 2.81 | 2.85 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 611,000 |