Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 7.68 | 7.7 | 7.17 | 7.21 | 7.21 | -0.36 (-4.76%) | 24,687,500 |
12 Apr 2019 | HKD | 7.45 | 7.58 | 7.45 | 7.57 | 7.57 | +0.04 (+0.53%) | 6,686,100 |
11 Apr 2019 | HKD | 7.85 | 7.9 | 7.4 | 7.53 | 7.53 | -0.11 (-1.44%) | 16,709,900 |
10 Apr 2019 | HKD | 7.56 | 7.72 | 7.46 | 7.64 | 7.64 | 0.0 (0.0%) | 18,901,609 |
9 Apr 2019 | HKD | 7.49 | 7.76 | 7.48 | 7.64 | 7.64 | +0.15 (+2.00%) | 24,908,000 |
8 Apr 2019 | HKD | 7.37 | 7.51 | 7.27 | 7.49 | 7.49 | +0.17 (+2.32%) | 33,346,371 |
5 Apr 2019 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 7.15 | 7.35 | 7.06 | 7.32 | 7.32 | +0.19 (+2.66%) | 20,228,000 |
3 Apr 2019 | HKD | 7.16 | 7.27 | 7.06 | 7.13 | 7.13 | -0.02 (-0.28%) | 21,065,350 |
2 Apr 2019 | HKD | 7.16 | 7.28 | 7.03 | 7.15 | 7.15 | +0.02 (+0.28%) | 20,654,961 |
1 Apr 2019 | HKD | 7.06 | 7.31 | 6.95 | 7.13 | 7.13 | +0.27 (+3.94%) | 38,196,879 |
29 Mar 2019 | HKD | 6.49 | 6.9 | 6.4 | 6.86 | 6.86 | +0.86 (+14.33%) | 62,082,500 |
28 Mar 2019 | HKD | 5.95 | 6.04 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 13,922,440 |
27 Mar 2019 | HKD | 5.84 | 6.01 | 5.84 | 5.95 | 5.95 | +0.08 (+1.36%) | 9,979,519 |
26 Mar 2019 | HKD | 5.97 | 6.05 | 5.82 | 5.87 | 5.87 | -0.1 (-1.68%) | 12,206,510 |
25 Mar 2019 | HKD | 5.94 | 6.06 | 5.86 | 5.97 | 5.97 | -0.17 (-2.77%) | 19,461,500 |
22 Mar 2019 | HKD | 6.17 | 6.24 | 6.05 | 6.14 | 6.14 | -0.03 (-0.49%) | 7,690,000 |
21 Mar 2019 | HKD | 6.05 | 6.24 | 6.04 | 6.17 | 6.17 | +0.16 (+2.66%) | 13,317,510 |
20 Mar 2019 | HKD | 6.1 | 6.11 | 5.96 | 6.01 | 6.01 | -0.04 (-0.66%) | 6,645,800 |
19 Mar 2019 | HKD | 6.05 | 6.2 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 12,818,000 |
18 Mar 2019 | HKD | 5.95 | 6.07 | 5.91 | 6.03 | 6.03 | +0.11 (+1.86%) | 15,687,000 |
15 Mar 2019 | HKD | 5.67 | 5.96 | 5.65 | 5.92 | 5.92 | +0.31 (+5.53%) | 22,500,801 |
14 Mar 2019 | HKD | 5.75 | 5.75 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 10,675,000 |
13 Mar 2019 | HKD | 5.9 | 5.9 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 15,239,680 |
12 Mar 2019 | HKD | 5.82 | 6.02 | 5.78 | 5.81 | 5.81 | +0.03 (+0.52%) | 15,551,600 |
11 Mar 2019 | HKD | 5.78 | 5.82 | 5.63 | 5.78 | 5.78 | +0.03 (+0.52%) | 19,082,910 |
8 Mar 2019 | HKD | 5.91 | 5.95 | 5.71 | 5.75 | 5.75 | -0.23 (-3.85%) | 17,336,561 |
7 Mar 2019 | HKD | 6.16 | 6.2 | 5.95 | 5.98 | 5.98 | -0.2 (-3.24%) | 14,009,950 |
6 Mar 2019 | HKD | 6.3 | 6.3 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 12,065,100 |
5 Mar 2019 | HKD | 6.1 | 6.26 | 5.99 | 6.22 | 6.22 | +0.13 (+2.13%) | 12,620,500 |