Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | HKD | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,526,000 |
25 Apr 2019 | HKD | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 2,202,000 |
24 Apr 2019 | HKD | 2.7 | 2.79 | 2.7 | 2.78 | 2.78 | +0.11 (+4.12%) | 1,769,000 |
23 Apr 2019 | HKD | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 1,904,050 |
22 Apr 2019 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.76 | 2.77 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 1,984,000 |
17 Apr 2019 | HKD | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 1,830,000 |
16 Apr 2019 | HKD | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,741,000 |
15 Apr 2019 | HKD | 2.79 | 2.87 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,999,000 |
12 Apr 2019 | HKD | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 2,297,000 |
11 Apr 2019 | HKD | 2.81 | 2.81 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 2,128,000 |
10 Apr 2019 | HKD | 2.79 | 2.81 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 2,866,000 |
9 Apr 2019 | HKD | 2.81 | 2.82 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 2,410,000 |
8 Apr 2019 | HKD | 2.81 | 2.83 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,799,000 |
5 Apr 2019 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.81 | 2.83 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,082,000 |
3 Apr 2019 | HKD | 2.82 | 2.86 | 2.79 | 2.79 | 2.79 | +0.01 (+0.36%) | 2,429,000 |
2 Apr 2019 | HKD | 2.73 | 2.82 | 2.73 | 2.78 | 2.78 | +0.06 (+2.21%) | 3,825,000 |
1 Apr 2019 | HKD | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 2,832,000 |
29 Mar 2019 | HKD | 2.71 | 2.73 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 34,094,000 |
28 Mar 2019 | HKD | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,081,000 |
27 Mar 2019 | HKD | 2.71 | 2.73 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,884,000 |
26 Mar 2019 | HKD | 2.66 | 2.74 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 1,650,000 |
25 Mar 2019 | HKD | 2.67 | 2.73 | 2.62 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,327,000 |
22 Mar 2019 | HKD | 2.63 | 2.67 | 2.58 | 2.67 | 2.67 | +0.09 (+3.49%) | 4,422,000 |
21 Mar 2019 | HKD | 2.6 | 2.74 | 2.58 | 2.58 | 2.58 | -0.08 (-3.01%) | 3,010,000 |
20 Mar 2019 | HKD | 2.75 | 2.78 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 1,836,000 |
19 Mar 2019 | HKD | 2.75 | 2.82 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 39,661,000 |
18 Mar 2019 | HKD | 2.71 | 2.77 | 2.71 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,818,000 |