Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | HKD | 2.74 | 2.75 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 217,840 |
18 Apr 2019 | HKD | 2.74 | 2.76 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 220,800 |
17 Apr 2019 | HKD | 2.71 | 2.76 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 317,240 |
16 Apr 2019 | HKD | 2.71 | 2.72 | 2.64 | 2.71 | 2.71 | 0.0 (0.0%) | 392,720 |
15 Apr 2019 | HKD | 2.77 | 2.81 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 243,500 |
12 Apr 2019 | HKD | 2.78 | 2.8 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 149,300 |
11 Apr 2019 | HKD | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.09 (-3.14%) | 379,140 |
10 Apr 2019 | HKD | 2.84 | 2.92 | 2.81 | 2.87 | 2.87 | -0.03 (-1.03%) | 721,193 |
9 Apr 2019 | HKD | 2.75 | 2.95 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 1,439,995 |
8 Apr 2019 | HKD | 2.77 | 2.8 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 100,800 |
4 Apr 2019 | HKD | 2.76 | 2.8 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 175,420 |
3 Apr 2019 | HKD | 2.74 | 2.76 | 2.68 | 2.75 | 2.75 | -0.02 (-0.72%) | 243,022 |
2 Apr 2019 | HKD | 2.8 | 2.81 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 217,644 |
1 Apr 2019 | HKD | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | +0.06 (+2.21%) | 411,867 |
29 Mar 2019 | HKD | 2.66 | 2.73 | 2.63 | 2.72 | 2.72 | +0.06 (+2.26%) | 180,908 |
28 Mar 2019 | HKD | 2.67 | 2.69 | 2.62 | 2.66 | 2.66 | -0.04 (-1.48%) | 56,900 |
27 Mar 2019 | HKD | 2.66 | 2.72 | 2.6 | 2.7 | 2.7 | +0.03 (+1.12%) | 286,900 |
26 Mar 2019 | HKD | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 542,900 |
25 Mar 2019 | HKD | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | -0.07 (-2.48%) | 399,400 |
22 Mar 2019 | HKD | 2.8 | 2.83 | 2.77 | 2.82 | 2.82 | -0.03 (-1.05%) | 244,916 |
21 Mar 2019 | HKD | 2.79 | 2.87 | 2.77 | 2.85 | 2.85 | +0.05 (+1.79%) | 541,800 |
20 Mar 2019 | HKD | 2.83 | 2.83 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 395,700 |
19 Mar 2019 | HKD | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 417,049 |
18 Mar 2019 | HKD | 2.87 | 2.87 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 822,900 |
15 Mar 2019 | HKD | 2.73 | 2.92 | 2.7 | 2.83 | 2.83 | +0.16 (+5.99%) | 1,384,866 |
14 Mar 2019 | HKD | 2.74 | 2.8 | 2.65 | 2.67 | 2.67 | -0.12 (-4.30%) | 267,700 |
13 Mar 2019 | HKD | 2.79 | 2.86 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 372,760 |
12 Mar 2019 | HKD | 2.91 | 2.92 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 210,316 |
11 Mar 2019 | HKD | 2.78 | 2.84 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 646,911 |
8 Mar 2019 | HKD | 2.86 | 2.86 | 2.74 | 2.75 | 2.75 | -0.15 (-5.17%) | 383,400 |