Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | HKD | 7.12 | 7.25 | 7.04 | 7.16 | 7.16 | +0.04 (+0.56%) | 3,478,251 |
24 Apr 2019 | HKD | 7 | 7.12 | 7 | 7.12 | 7.12 | +0.13 (+1.86%) | 6,876,140 |
23 Apr 2019 | HKD | 6.92 | 7.01 | 6.86 | 6.99 | 6.99 | +0.01 (+0.14%) | 4,494,482 |
22 Apr 2019 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.07 | 7.07 | 6.73 | 6.98 | 6.98 | -0.14 (-1.97%) | 6,707,798 |
17 Apr 2019 | HKD | 6.98 | 7.12 | 6.95 | 7.12 | 7.12 | +0.17 (+2.45%) | 4,967,000 |
16 Apr 2019 | HKD | 6.96 | 6.98 | 6.77 | 6.95 | 6.95 | +0.08 (+1.16%) | 9,379,842 |
15 Apr 2019 | HKD | 7.05 | 7.05 | 6.71 | 6.87 | 6.87 | -0.1 (-1.43%) | 9,341,316 |
12 Apr 2019 | HKD | 7.07 | 7.11 | 6.9 | 6.97 | 6.97 | -0.18 (-2.52%) | 5,386,004 |
11 Apr 2019 | HKD | 7.25 | 7.25 | 7.06 | 7.15 | 7.15 | -0.05 (-0.69%) | 7,396,000 |
10 Apr 2019 | HKD | 7.47 | 7.47 | 7.16 | 7.2 | 7.2 | -0.2 (-2.70%) | 9,943,420 |
9 Apr 2019 | HKD | 7.42 | 7.46 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 11,140,000 |
8 Apr 2019 | HKD | 7.53 | 7.53 | 7.25 | 7.4 | 7.4 | -0.12 (-1.60%) | 10,386,010 |
5 Apr 2019 | HKD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 7.48 | 7.52 | 7.32 | 7.52 | 7.52 | +0.07 (+0.94%) | 10,002,000 |
3 Apr 2019 | HKD | 7.52 | 7.57 | 7.34 | 7.45 | 7.45 | -0.15 (-1.97%) | 5,101,000 |
2 Apr 2019 | HKD | 7.71 | 7.76 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 6,245,407 |
1 Apr 2019 | HKD | 7.9 | 7.9 | 7.63 | 7.71 | 7.71 | +0.01 (+0.13%) | 3,705,580 |
29 Mar 2019 | HKD | 7.78 | 7.78 | 7.63 | 7.7 | 7.7 | -0.12 (-1.53%) | 5,515,201 |
28 Mar 2019 | HKD | 7.62 | 7.88 | 7.56 | 7.82 | 7.82 | 0.0 (0.0%) | 3,644,833 |
27 Mar 2019 | HKD | 7.8 | 7.86 | 7.56 | 7.82 | 7.82 | +0.02 (+0.26%) | 4,931,951 |
26 Mar 2019 | HKD | 7.56 | 7.91 | 7.34 | 7.8 | 7.8 | +0.24 (+3.17%) | 7,316,679 |
25 Mar 2019 | HKD | 7.7 | 7.7 | 7.21 | 7.56 | 7.56 | -0.05 (-0.66%) | 12,562,400 |
22 Mar 2019 | HKD | 7.4 | 7.61 | 7.27 | 7.61 | 7.61 | +0.11 (+1.47%) | 3,305,522 |
21 Mar 2019 | HKD | 7.52 | 7.52 | 7.29 | 7.5 | 7.5 | +0.11 (+1.49%) | 2,283,062 |
20 Mar 2019 | HKD | 7.43 | 7.44 | 7.33 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,987,100 |
19 Mar 2019 | HKD | 7.42 | 7.47 | 7.33 | 7.42 | 7.42 | 0.0 (0.0%) | 2,427,000 |
18 Mar 2019 | HKD | 7.35 | 7.55 | 7.29 | 7.42 | 7.42 | +0.07 (+0.95%) | 3,714,000 |
15 Mar 2019 | HKD | 7.08 | 7.42 | 6.92 | 7.35 | 7.35 | +0.29 (+4.11%) | 5,481,624 |