Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 8.45 | 8.46 | 8.31 | 8.31 | 8.31 | -0.24 (-2.81%) | 10,500 |
22 Apr 2019 | HKD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 8.56 | 8.59 | 8.55 | 8.55 | 8.55 | -0.04 (-0.47%) | 530,000 |
17 Apr 2019 | HKD | 8.52 | 8.59 | 8.5 | 8.59 | 8.59 | +0.1 (+1.18%) | 107,000 |
16 Apr 2019 | HKD | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | +0.14 (+1.68%) | 1,000 |
15 Apr 2019 | HKD | 8.47 | 8.5 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 7,500 |
12 Apr 2019 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
11 Apr 2019 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.05 (-0.60%) | 240,000 |
10 Apr 2019 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.01 (+0.12%) | 0 |
9 Apr 2019 | HKD | 8.4 | 8.4 | 8.39 | 8.39 | 8.39 | -0.06 (-0.71%) | 7,000 |
8 Apr 2019 | HKD | 8.44 | 8.45 | 8.42 | 8.45 | 8.45 | +0.03 (+0.36%) | 10,500 |
5 Apr 2019 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 8.39 | 8.42 | 8.39 | 8.42 | 8.42 | +0.07 (+0.84%) | 135,000 |
3 Apr 2019 | HKD | 8.23 | 8.35 | 8.23 | 8.35 | 8.35 | +0.11 (+1.33%) | 2,500 |
2 Apr 2019 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
1 Apr 2019 | HKD | 8.07 | 8.24 | 8.07 | 8.24 | 8.24 | +0.26 (+3.26%) | 27,500 |
29 Mar 2019 | HKD | 7.98 | 8 | 7.97 | 7.98 | 7.98 | +0.23 (+2.97%) | 93,500 |
28 Mar 2019 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.03 (-0.39%) | 0 |
27 Mar 2019 | HKD | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 13,500 |
26 Mar 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.12 (-1.52%) | 0 |
25 Mar 2019 | HKD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.06 (-0.75%) | 0 |
22 Mar 2019 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | +0.01 (+0.13%) | 0 |
21 Mar 2019 | HKD | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | +0.02 (+0.25%) | 0 |
20 Mar 2019 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
19 Mar 2019 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.02 (+0.25%) | 0 |
18 Mar 2019 | HKD | 7.9 | 8.01 | 7.9 | 7.93 | 7.93 | +0.19 (+2.45%) | 27,000 |
15 Mar 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.02 (+0.26%) | 470,000 |
14 Mar 2019 | HKD | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | -0.1 (-1.28%) | 500 |
13 Mar 2019 | HKD | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | +0.03 (+0.39%) | 450,500 |