Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | HKD | 7.58 | 7.8 | 7.58 | 7.72 | 7.72 | +0.32 (+4.32%) | 203,000 |
28 Mar 2019 | HKD | 7.3 | 7.7 | 7.3 | 7.4 | 7.4 | +0.07 (+0.95%) | 73,500 |
27 Mar 2019 | HKD | 7 | 7.5 | 7 | 7.33 | 7.33 | -0.6 (-7.57%) | 530,000 |
26 Mar 2019 | HKD | 7.8 | 7.95 | 7.6 | 7.93 | 7.93 | +0.02 (+0.25%) | 106,000 |
25 Mar 2019 | HKD | 7.9 | 8.05 | 7.8 | 7.91 | 7.91 | +0.31 (+4.08%) | 950,000 |
22 Mar 2019 | HKD | 7.76 | 8.09 | 7.5 | 7.6 | 7.6 | -0.2 (-2.56%) | 35,565,500 |
21 Mar 2019 | HKD | 7.83 | 7.83 | 7.8 | 7.8 | 7.8 | -0.03 (-0.38%) | 111,000 |
20 Mar 2019 | HKD | 7.87 | 7.87 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 135,000 |
19 Mar 2019 | HKD | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -0.23 (-2.84%) | 174,000 |
18 Mar 2019 | HKD | 8.2 | 8.2 | 7.8 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,550,301 |
15 Mar 2019 | HKD | 8.3 | 8.3 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 6,596,000 |
14 Mar 2019 | HKD | 8.29 | 8.29 | 8.16 | 8.18 | 8.18 | -0.11 (-1.33%) | 38,810 |
13 Mar 2019 | HKD | 8.45 | 8.46 | 8.29 | 8.29 | 8.29 | -0.24 (-2.81%) | 52,000 |
12 Mar 2019 | HKD | 8.61 | 8.61 | 8.5 | 8.53 | 8.53 | -0.07 (-0.81%) | 11,000 |
11 Mar 2019 | HKD | 8.6 | 8.6 | 8.3 | 8.6 | 8.6 | 0.0 (0.0%) | 32,000 |
8 Mar 2019 | HKD | 8.61 | 8.74 | 8.6 | 8.6 | 8.6 | -0.29 (-3.26%) | 118,000 |
7 Mar 2019 | HKD | 8.9 | 8.9 | 8.89 | 8.89 | 8.89 | +0.06 (+0.68%) | 10,000 |
6 Mar 2019 | HKD | 8.9 | 8.92 | 8.8 | 8.83 | 8.83 | -0.02 (-0.23%) | 91,500 |
5 Mar 2019 | HKD | 8.85 | 8.85 | 8.6 | 8.85 | 8.85 | -0.03 (-0.34%) | 56,000 |
4 Mar 2019 | HKD | 8.88 | 8.9 | 8.7 | 8.88 | 8.88 | 0.0 (0.0%) | 160,000 |
1 Mar 2019 | HKD | 8.92 | 8.92 | 8.71 | 8.88 | 8.88 | -0.02 (-0.22%) | 22,500 |
28 Feb 2019 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.01 (-0.11%) | 1,000 |
27 Feb 2019 | HKD | 8.7 | 8.92 | 8.6 | 8.91 | 8.91 | +0.11 (+1.25%) | 160,000 |
26 Feb 2019 | HKD | 8.56 | 8.92 | 8.56 | 8.8 | 8.8 | +0.24 (+2.80%) | 298,500 |
25 Feb 2019 | HKD | 8.8 | 8.8 | 8.3 | 8.56 | 8.56 | +0.44 (+5.42%) | 108,500 |
22 Feb 2019 | HKD | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | -0.06 (-0.73%) | 10,500 |
21 Feb 2019 | HKD | 8.2 | 8.2 | 8.1 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,369,224 |
20 Feb 2019 | HKD | 8.28 | 8.28 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 213,500 |
19 Feb 2019 | HKD | 8.01 | 8.2 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 24,500 |
18 Feb 2019 | HKD | 8.2 | 8.21 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 77,000 |