Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 6.95 | 7.24 | 6.93 | 7.09 | 5.9083 | +0.1 (+1.43%) | 238,200 |
12 Apr 2019 | HKD | 7.08 | 7.1 | 6.95 | 6.99 | 5.825 | +0.01 (+0.14%) | 47,400 |
11 Apr 2019 | HKD | 7.1 | 7.1 | 6.88 | 6.98 | 5.8167 | -0.05 (-0.71%) | 68,400 |
10 Apr 2019 | HKD | 6.88 | 7.03 | 6.85 | 7.03 | 5.8583 | +0.18 (+2.63%) | 354,600 |
9 Apr 2019 | HKD | 6.85 | 6.89 | 6.8 | 6.85 | 5.7083 | -0.04 (-0.58%) | 142,200 |
8 Apr 2019 | HKD | 6.91 | 7 | 6.82 | 6.89 | 5.7417 | -0.06 (-0.86%) | 513,000 |
5 Apr 2019 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 5.7917 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 7 | 7.06 | 6.91 | 6.95 | 5.7917 | +0.01 (+0.14%) | 325,800 |
3 Apr 2019 | HKD | 6.83 | 7.07 | 6.83 | 6.94 | 5.7833 | +0.12 (+1.76%) | 531,600 |
2 Apr 2019 | HKD | 6.8 | 7 | 6.76 | 6.82 | 5.6833 | +0.04 (+0.59%) | 739,200 |
1 Apr 2019 | HKD | 7.1 | 7.27 | 6.53 | 6.78 | 5.65 | -0.27 (-3.83%) | 486,000 |
29 Mar 2019 | HKD | 7.3 | 7.33 | 6.92 | 7.05 | 5.875 | +0.06 (+0.86%) | 880,200 |
28 Mar 2019 | HKD | 7.15 | 7.3 | 6.91 | 6.99 | 5.825 | -0.31 (-4.25%) | 782,400 |
27 Mar 2019 | HKD | 6.9 | 7.4 | 6.85 | 7.3 | 6.0833 | +0.2 (+2.82%) | 872,400 |
26 Mar 2019 | HKD | 7.1 | 7.27 | 6.68 | 7.1 | 5.9167 | +0.14 (+2.01%) | 555,600 |
25 Mar 2019 | HKD | 6.68 | 7.03 | 6.68 | 6.96 | 5.8 | +0.11 (+1.61%) | 387,000 |
22 Mar 2019 | HKD | 6.72 | 6.93 | 6.72 | 6.85 | 5.7083 | +0.18 (+2.70%) | 174,600 |
21 Mar 2019 | HKD | 6.69 | 6.8 | 6.6 | 6.67 | 5.5583 | +0.07 (+1.06%) | 337,800 |
20 Mar 2019 | HKD | 6.5 | 6.6 | 6.4 | 6.6 | 5.5 | +0.1 (+1.54%) | 337,200 |
19 Mar 2019 | HKD | 6.31 | 6.59 | 6.31 | 6.5 | 5.4167 | +0.27 (+4.33%) | 253,800 |
18 Mar 2019 | HKD | 6.13 | 6.32 | 6.12 | 6.23 | 5.1917 | -0.13 (-2.04%) | 273,600 |
15 Mar 2019 | HKD | 6.2 | 6.42 | 6.07 | 6.36 | 5.3 | +0.11 (+1.76%) | 240,000 |
14 Mar 2019 | HKD | 6.2 | 6.28 | 6.1 | 6.25 | 5.2083 | +0.05 (+0.81%) | 356,400 |
13 Mar 2019 | HKD | 6.28 | 6.28 | 6.13 | 6.2 | 5.1667 | -0.08 (-1.27%) | 76,200 |
12 Mar 2019 | HKD | 5.94 | 6.28 | 5.94 | 6.28 | 5.2333 | +0.4 (+6.80%) | 626,400 |
11 Mar 2019 | HKD | 5.87 | 5.88 | 5.85 | 5.88 | 4.9 | +0.01 (+0.17%) | 319,800 |
8 Mar 2019 | HKD | 5.78 | 5.87 | 5.75 | 5.87 | 4.8917 | -0.04 (-0.68%) | 168,600 |
7 Mar 2019 | HKD | 5.82 | 6 | 5.75 | 5.91 | 4.925 | +0.09 (+1.55%) | 232,800 |
6 Mar 2019 | HKD | 5.77 | 5.84 | 5.76 | 5.82 | 4.85 | -0.01 (-0.17%) | 154,200 |
5 Mar 2019 | HKD | 5.77 | 6.09 | 5.77 | 5.83 | 4.8583 | -0.06 (-1.02%) | 112,200 |