Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 3,898,963 |
12 Apr 2019 | HKD | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,738,000 |
11 Apr 2019 | HKD | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 3,972,000 |
10 Apr 2019 | HKD | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,008,780 |
9 Apr 2019 | HKD | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 5,930,000 |
8 Apr 2019 | HKD | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 4,716,000 |
5 Apr 2019 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 4,488,952 |
3 Apr 2019 | HKD | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 5,449,000 |
2 Apr 2019 | HKD | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 6,120,000 |
1 Apr 2019 | HKD | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 13,604,000 |
29 Mar 2019 | HKD | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 7,368,683 |
28 Mar 2019 | HKD | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 5,380,004 |
27 Mar 2019 | HKD | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 4,594,000 |
26 Mar 2019 | HKD | 3.3 | 3.36 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 10,476,000 |
25 Mar 2019 | HKD | 3.25 | 3.3 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 7,498,000 |
22 Mar 2019 | HKD | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 4,214,279 |
21 Mar 2019 | HKD | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 6,188,000 |
20 Mar 2019 | HKD | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 7,733,905 |
19 Mar 2019 | HKD | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 4,554,000 |
18 Mar 2019 | HKD | 3.19 | 3.24 | 3.16 | 3.22 | 3.22 | +0.04 (+1.26%) | 6,928,000 |
15 Mar 2019 | HKD | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 7,874,492 |
14 Mar 2019 | HKD | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 6,902,000 |
13 Mar 2019 | HKD | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 3,826,000 |
12 Mar 2019 | HKD | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 6,936,952 |
11 Mar 2019 | HKD | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 7,498,000 |
8 Mar 2019 | HKD | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 8,719,000 |
7 Mar 2019 | HKD | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 12,322,000 |
6 Mar 2019 | HKD | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | +0.05 (+1.60%) | 9,048,312 |
5 Mar 2019 | HKD | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 14,814,200 |