Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 4.72 | 4.86 | 4.25 | 4.33 | 4.33 | -0.43 (-9.03%) | 883,500 |
26 Apr 2019 | HKD | 4.63 | 4.82 | 4.63 | 4.76 | 4.76 | +0.06 (+1.28%) | 52,000 |
25 Apr 2019 | HKD | 4.66 | 4.86 | 4.63 | 4.7 | 4.7 | -0.06 (-1.26%) | 389,900 |
24 Apr 2019 | HKD | 4.84 | 4.88 | 4.7 | 4.76 | 4.76 | -0.09 (-1.86%) | 146,000 |
23 Apr 2019 | HKD | 4.87 | 4.96 | 4.73 | 4.85 | 4.85 | -0.03 (-0.61%) | 215,000 |
22 Apr 2019 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.87 | 4.92 | 4.76 | 4.88 | 4.88 | +0.01 (+0.21%) | 210,500 |
17 Apr 2019 | HKD | 4.76 | 4.89 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 167,000 |
16 Apr 2019 | HKD | 4.76 | 4.84 | 4.57 | 4.78 | 4.78 | +0.02 (+0.42%) | 359,500 |
15 Apr 2019 | HKD | 4.82 | 4.95 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 355,500 |
12 Apr 2019 | HKD | 4.89 | 4.9 | 4.74 | 4.82 | 4.82 | -0.08 (-1.63%) | 286,000 |
11 Apr 2019 | HKD | 4.85 | 4.96 | 4.8 | 4.9 | 4.9 | +0.12 (+2.51%) | 1,198,500 |
10 Apr 2019 | HKD | 5 | 5.05 | 4.74 | 4.78 | 4.78 | -0.22 (-4.40%) | 950,500 |
9 Apr 2019 | HKD | 4.97 | 5.1 | 4.82 | 5 | 5 | +0.06 (+1.21%) | 2,590,500 |
8 Apr 2019 | HKD | 4.56 | 4.97 | 4.56 | 4.94 | 4.94 | +0.47 (+10.51%) | 5,288,500 |
5 Apr 2019 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.21 | 4.65 | 4.13 | 4.47 | 4.47 | +0.45 (+11.19%) | 5,786,000 |
3 Apr 2019 | HKD | 3.79 | 4.06 | 3.75 | 4.02 | 4.02 | +0.26 (+6.91%) | 616,500 |
2 Apr 2019 | HKD | 3.89 | 3.89 | 3.71 | 3.76 | 3.76 | -0.13 (-3.34%) | 1,333,000 |
1 Apr 2019 | HKD | 4.04 | 4.04 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 891,500 |
29 Mar 2019 | HKD | 4.13 | 4.13 | 3.9 | 4.04 | 4.04 | -0.05 (-1.22%) | 684,000 |
28 Mar 2019 | HKD | 4 | 4.15 | 3.99 | 4.09 | 4.09 | +0.09 (+2.25%) | 1,203,500 |
27 Mar 2019 | HKD | 3.92 | 4.17 | 3.83 | 4 | 4 | +0.08 (+2.04%) | 2,056,500 |
26 Mar 2019 | HKD | 3.63 | 3.98 | 3.63 | 3.92 | 3.92 | +0.3 (+8.29%) | 1,779,500 |
25 Mar 2019 | HKD | 3.32 | 3.64 | 3.32 | 3.62 | 3.62 | +0.3 (+9.04%) | 1,448,000 |
22 Mar 2019 | HKD | 3.2 | 3.34 | 3.19 | 3.32 | 3.32 | +0.16 (+5.06%) | 401,500 |
21 Mar 2019 | HKD | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 164,500 |
20 Mar 2019 | HKD | 3.24 | 3.3 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 391,000 |
19 Mar 2019 | HKD | 3.32 | 3.33 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 195,000 |