Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | HKD | 6.25 | 6.28 | 6.08 | 6.16 | 6.16 | -0.09 (-1.44%) | 681,000 |
25 Apr 2019 | HKD | 6.31 | 6.36 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 704,297 |
24 Apr 2019 | HKD | 6.37 | 6.38 | 6.22 | 6.31 | 6.31 | -0.03 (-0.47%) | 29,500 |
23 Apr 2019 | HKD | 6.38 | 6.38 | 6.23 | 6.34 | 6.34 | -0.01 (-0.16%) | 24,500 |
22 Apr 2019 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 683,000 |
17 Apr 2019 | HKD | 6.38 | 6.38 | 6.33 | 6.35 | 6.35 | +0.02 (+0.32%) | 1,074,000 |
16 Apr 2019 | HKD | 6.38 | 6.38 | 6.32 | 6.33 | 6.33 | -0.05 (-0.78%) | 704,500 |
15 Apr 2019 | HKD | 6.4 | 6.4 | 6.27 | 6.38 | 6.38 | -0.01 (-0.16%) | 311,000 |
12 Apr 2019 | HKD | 6.36 | 6.39 | 6.2 | 6.39 | 6.39 | +0.02 (+0.31%) | 699,000 |
11 Apr 2019 | HKD | 6.37 | 6.4 | 6.35 | 6.37 | 6.37 | 0.0 (0.0%) | 1,058,000 |
10 Apr 2019 | HKD | 6.38 | 6.42 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,198,000 |
9 Apr 2019 | HKD | 6.3 | 6.55 | 6.3 | 6.38 | 6.38 | -0.01 (-0.16%) | 1,164,500 |
8 Apr 2019 | HKD | 6.38 | 6.55 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 975,000 |
5 Apr 2019 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.4 | 6.4 | 6.39 | 6.39 | 6.39 | +0.03 (+0.47%) | 27,000 |
3 Apr 2019 | HKD | 6.35 | 6.49 | 6.3 | 6.36 | 6.36 | -0.02 (-0.31%) | 227,000 |
2 Apr 2019 | HKD | 6.38 | 6.52 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 15,000 |
1 Apr 2019 | HKD | 6.45 | 6.66 | 6.2 | 6.38 | 6.38 | -0.08 (-1.24%) | 753,500 |
29 Mar 2019 | HKD | 6.7 | 6.7 | 6.39 | 6.46 | 6.46 | -0.26 (-3.87%) | 1,364,000 |
28 Mar 2019 | HKD | 6.39 | 6.72 | 6.39 | 6.72 | 6.72 | +0.33 (+5.16%) | 272,500 |
27 Mar 2019 | HKD | 6.4 | 6.54 | 6.35 | 6.39 | 6.39 | -0.01 (-0.16%) | 41,500 |
26 Mar 2019 | HKD | 6.41 | 6.52 | 6.34 | 6.4 | 6.4 | -0.01 (-0.16%) | 75,500 |
25 Mar 2019 | HKD | 6.44 | 6.68 | 6.33 | 6.41 | 6.41 | -0.18 (-2.73%) | 373,500 |
22 Mar 2019 | HKD | 6.65 | 6.67 | 6.56 | 6.59 | 6.59 | +0.02 (+0.30%) | 146,500 |
21 Mar 2019 | HKD | 6.59 | 6.7 | 6.46 | 6.57 | 6.57 | -0.01 (-0.15%) | 492,500 |
20 Mar 2019 | HKD | 6.75 | 6.91 | 6.42 | 6.58 | 6.58 | -0.08 (-1.20%) | 1,873,900 |
19 Mar 2019 | HKD | 6.7 | 6.88 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 220,000 |
18 Mar 2019 | HKD | 6.78 | 6.92 | 6.67 | 6.67 | 6.67 | -0.25 (-3.61%) | 327,500 |