Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 3.94 | 3.98 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 311,210 |
22 Apr 2019 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 758,500 |
17 Apr 2019 | HKD | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 552,000 |
16 Apr 2019 | HKD | 4.04 | 4.04 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 1,235,000 |
15 Apr 2019 | HKD | 4.06 | 4.06 | 3.93 | 3.97 | 3.97 | -0.11 (-2.70%) | 1,113,000 |
12 Apr 2019 | HKD | 4.03 | 4.09 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 830,500 |
11 Apr 2019 | HKD | 4.09 | 4.1 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 401,000 |
10 Apr 2019 | HKD | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,346,000 |
9 Apr 2019 | HKD | 4.1 | 4.17 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 1,073,215 |
8 Apr 2019 | HKD | 4.08 | 4.17 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 540,500 |
5 Apr 2019 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.19 | 4.19 | 4.08 | 4.18 | 4.18 | +0.04 (+0.97%) | 467,500 |
3 Apr 2019 | HKD | 4.04 | 4.17 | 3.98 | 4.14 | 4.14 | +0.16 (+4.02%) | 591,788 |
2 Apr 2019 | HKD | 4.09 | 4.12 | 3.98 | 3.98 | 3.98 | -0.13 (-3.16%) | 14,381,000 |
1 Apr 2019 | HKD | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 326,000 |
29 Mar 2019 | HKD | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 103,500 |
28 Mar 2019 | HKD | 4.2 | 4.2 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 508,500 |
27 Mar 2019 | HKD | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 348,000 |
26 Mar 2019 | HKD | 4.25 | 4.25 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 813,000 |
25 Mar 2019 | HKD | 4.11 | 4.22 | 4.09 | 4.17 | 4.17 | -0.02 (-0.48%) | 823,500 |
22 Mar 2019 | HKD | 4.13 | 4.2 | 4.11 | 4.19 | 4.19 | +0.05 (+1.21%) | 325,320 |
21 Mar 2019 | HKD | 4.34 | 4.34 | 4.11 | 4.14 | 4.14 | -0.18 (-4.17%) | 784,000 |
20 Mar 2019 | HKD | 4.38 | 4.39 | 4.25 | 4.32 | 4.32 | -0.1 (-2.26%) | 474,900 |
19 Mar 2019 | HKD | 4.45 | 4.56 | 4.39 | 4.42 | 4.42 | -0.11 (-2.43%) | 541,500 |
18 Mar 2019 | HKD | 4.63 | 4.69 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 697,000 |
15 Mar 2019 | HKD | 4.41 | 4.72 | 4.4 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,473,330 |
14 Mar 2019 | HKD | 4.84 | 4.84 | 4.31 | 4.59 | 4.59 | -0.21 (-4.38%) | 5,718,000 |
13 Mar 2019 | HKD | 4.39 | 4.85 | 4.37 | 4.8 | 4.8 | +0.43 (+9.84%) | 3,737,123 |