Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.3 | 3.53 | 3.25 | 3.41 | 3.41 | +0.08 (+2.40%) | 2,882,000 |
17 Apr 2019 | HKD | 3.33 | 3.35 | 3.26 | 3.33 | 3.33 | 0.0 (0.0%) | 232,000 |
16 Apr 2019 | HKD | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | +0.13 (+4.06%) | 566,000 |
15 Apr 2019 | HKD | 3.48 | 3.57 | 3.17 | 3.2 | 3.2 | -0.16 (-4.76%) | 5,758,000 |
12 Apr 2019 | HKD | 3.1 | 3.42 | 3.1 | 3.36 | 3.36 | +0.21 (+6.67%) | 2,846,700 |
11 Apr 2019 | HKD | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,960,000 |
10 Apr 2019 | HKD | 3.2 | 3.25 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,542,000 |
9 Apr 2019 | HKD | 3.08 | 3.28 | 3.06 | 3.23 | 3.23 | +0.1 (+3.19%) | 2,594,000 |
8 Apr 2019 | HKD | 3.12 | 3.23 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 2,262,000 |
5 Apr 2019 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.28 | 3.28 | 3.12 | 3.19 | 3.19 | -0.07 (-2.15%) | 5,058,000 |
3 Apr 2019 | HKD | 3.29 | 3.34 | 3.23 | 3.26 | 3.26 | -0.12 (-3.55%) | 5,198,000 |
2 Apr 2019 | HKD | 3.45 | 3.48 | 3.11 | 3.38 | 3.38 | 0.0 (0.0%) | 6,992,000 |
1 Apr 2019 | HKD | 3.32 | 3.65 | 3.27 | 3.38 | 3.38 | +0.11 (+3.36%) | 30,416,000 |
29 Mar 2019 | HKD | 3.47 | 3.54 | 3.26 | 3.27 | 3.27 | -0.2 (-5.76%) | 5,608,000 |
28 Mar 2019 | HKD | 3.26 | 3.58 | 3.26 | 3.47 | 3.47 | +0.2 (+6.12%) | 8,156,000 |
27 Mar 2019 | HKD | 3.21 | 3.47 | 3.21 | 3.27 | 3.27 | +0.07 (+2.19%) | 5,038,000 |
26 Mar 2019 | HKD | 3.06 | 3.27 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 3,206,000 |
25 Mar 2019 | HKD | 2.84 | 3.2 | 2.84 | 3.06 | 3.06 | +0.08 (+2.68%) | 2,844,000 |
22 Mar 2019 | HKD | 2.73 | 2.99 | 2.73 | 2.98 | 2.98 | +0.18 (+6.43%) | 926,000 |
21 Mar 2019 | HKD | 2.76 | 2.84 | 2.76 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,310,000 |
20 Mar 2019 | HKD | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | +0.09 (+3.27%) | 950,000 |
19 Mar 2019 | HKD | 2.78 | 2.86 | 2.75 | 2.75 | 2.75 | -0.12 (-4.18%) | 1,898,000 |
18 Mar 2019 | HKD | 2.82 | 2.9 | 2.77 | 2.87 | 2.87 | +0.1 (+3.61%) | 1,228,000 |
15 Mar 2019 | HKD | 2.6 | 2.84 | 2.6 | 2.77 | 2.77 | +0.1 (+3.75%) | 1,624,000 |
14 Mar 2019 | HKD | 2.78 | 2.82 | 2.61 | 2.67 | 2.67 | -0.13 (-4.64%) | 3,030,000 |
13 Mar 2019 | HKD | 2.82 | 2.93 | 2.77 | 2.8 | 2.8 | -0.1 (-3.45%) | 786,000 |
12 Mar 2019 | HKD | 2.79 | 3.04 | 2.79 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,050,000 |