Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 6.06 | 6.2 | 6.06 | 6.2 | 6.2 | +0.1 (+1.64%) | 214,000 |
17 Apr 2019 | HKD | 6.08 | 6.12 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 354,000 |
16 Apr 2019 | HKD | 6.04 | 6.15 | 5.88 | 6.1 | 6.1 | +0.07 (+1.16%) | 117,000 |
15 Apr 2019 | HKD | 6.18 | 6.18 | 5.88 | 6.03 | 6.03 | -0.06 (-0.99%) | 7,000 |
12 Apr 2019 | HKD | 5.98 | 6.1 | 5.87 | 6.09 | 6.09 | +0.19 (+3.22%) | 154,000 |
11 Apr 2019 | HKD | 5.77 | 6.02 | 5.77 | 5.9 | 5.9 | -0.03 (-0.51%) | 266,000 |
10 Apr 2019 | HKD | 6 | 6.1 | 5.86 | 5.93 | 5.93 | 0.0 (0.0%) | 127,000 |
9 Apr 2019 | HKD | 5.98 | 6.01 | 5.8 | 5.93 | 5.93 | +0.01 (+0.17%) | 184,970 |
8 Apr 2019 | HKD | 5.89 | 5.97 | 5.82 | 5.92 | 5.92 | +0.15 (+2.60%) | 103,000 |
5 Apr 2019 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.72 | 5.78 | 5.6 | 5.77 | 5.77 | -0.01 (-0.17%) | 113,000 |
3 Apr 2019 | HKD | 5.82 | 5.85 | 5.69 | 5.78 | 5.78 | +0.07 (+1.23%) | 174,000 |
2 Apr 2019 | HKD | 5.72 | 5.77 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 57,000 |
1 Apr 2019 | HKD | 5.56 | 5.72 | 5.56 | 5.69 | 5.69 | +0.13 (+2.34%) | 1,671,000 |
29 Mar 2019 | HKD | 5.36 | 5.63 | 5.26 | 5.56 | 5.56 | -0.08 (-1.42%) | 542,000 |
28 Mar 2019 | HKD | 5.57 | 5.78 | 5.57 | 5.64 | 5.64 | -0.05 (-0.88%) | 28,000 |
27 Mar 2019 | HKD | 5.42 | 5.78 | 5.41 | 5.69 | 5.69 | +0.18 (+3.27%) | 53,000 |
26 Mar 2019 | HKD | 5.33 | 5.57 | 5.23 | 5.51 | 5.51 | -0.1 (-1.78%) | 82,000 |
25 Mar 2019 | HKD | 5.33 | 5.7 | 5.33 | 5.61 | 5.61 | 0.0 (0.0%) | 324,000 |
22 Mar 2019 | HKD | 5.58 | 5.75 | 5.54 | 5.61 | 5.61 | +0.01 (+0.18%) | 234,000 |
21 Mar 2019 | HKD | 5.57 | 5.69 | 5.57 | 5.6 | 5.6 | +0.03 (+0.54%) | 175,000 |
20 Mar 2019 | HKD | 5.8 | 5.8 | 5.43 | 5.57 | 5.57 | +0.08 (+1.46%) | 227,000 |
19 Mar 2019 | HKD | 5.6 | 5.7 | 5.28 | 5.49 | 5.49 | -0.01 (-0.18%) | 195,000 |
18 Mar 2019 | HKD | 5.45 | 5.52 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 210,000 |
15 Mar 2019 | HKD | 5.63 | 5.63 | 5.1 | 5.49 | 5.49 | -0.21 (-3.68%) | 28,670,280 |
14 Mar 2019 | HKD | 5.83 | 5.83 | 5.65 | 5.7 | 5.7 | +0.07 (+1.24%) | 183,000 |
13 Mar 2019 | HKD | 5.78 | 5.78 | 5.63 | 5.63 | 5.63 | -0.17 (-2.93%) | 157,000 |
12 Mar 2019 | HKD | 5.76 | 5.98 | 5.62 | 5.8 | 5.8 | -0.14 (-2.36%) | 514,000 |