Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | HKD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 34.45 | 34.45 | 34.4 | 34.4 | 34.4 | -0.1 (-0.29%) | 17,300 |
17 Apr 2019 | HKD | 34.45 | 34.6 | 34.45 | 34.5 | 34.5 | +0.1 (+0.29%) | 53,800 |
16 Apr 2019 | HKD | 33.9 | 34.45 | 33.9 | 34.4 | 34.4 | +0.1 (+0.29%) | 110,000 |
15 Apr 2019 | HKD | 34.55 | 34.8 | 34.3 | 34.3 | 34.3 | +0.05 (+0.15%) | 91,000 |
12 Apr 2019 | HKD | 34.2 | 34.25 | 34.15 | 34.25 | 34.25 | +0.05 (+0.15%) | 50,500 |
11 Apr 2019 | HKD | 34.45 | 34.45 | 34.2 | 34.2 | 34.2 | -0.4 (-1.16%) | 80,300 |
10 Apr 2019 | HKD | 34.5 | 34.6 | 34.35 | 34.6 | 34.6 | -0.05 (-0.14%) | 100,700 |
9 Apr 2019 | HKD | 34.55 | 34.7 | 34.55 | 34.65 | 34.65 | +0.3 (+0.87%) | 10,800 |
8 Apr 2019 | HKD | 34.45 | 34.45 | 34.15 | 34.35 | 34.35 | +0.3 (+0.88%) | 65,085 |
5 Apr 2019 | HKD | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.0 (0.0%) | 0 |
3 Apr 2019 | HKD | 34 | 34.05 | 34 | 34.05 | 34.05 | +0.45 (+1.34%) | 6,000 |
2 Apr 2019 | HKD | 33.75 | 33.75 | 33.55 | 33.6 | 33.6 | -0.2 (-0.59%) | 25,000 |
1 Apr 2019 | HKD | 33.8 | 33.85 | 33.7 | 33.8 | 33.8 | +0.75 (+2.27%) | 33,200 |
29 Mar 2019 | HKD | 32.75 | 33.05 | 32.75 | 33.05 | 33.05 | +0.45 (+1.38%) | 50,000 |
28 Mar 2019 | HKD | 32.5 | 32.65 | 32.4 | 32.6 | 32.6 | -0.05 (-0.15%) | 50,100 |
27 Mar 2019 | HKD | 32.5 | 32.7 | 32.5 | 32.65 | 32.65 | +0.2 (+0.62%) | 208,400 |
26 Mar 2019 | HKD | 32.4 | 32.45 | 32.4 | 32.45 | 32.45 | +0.2 (+0.62%) | 10,000 |
25 Mar 2019 | HKD | 33.05 | 33.05 | 32.25 | 32.25 | 32.25 | -0.85 (-2.57%) | 18,000 |
22 Mar 2019 | HKD | 33.35 | 33.35 | 32.85 | 33.1 | 33.1 | -0.1 (-0.30%) | 233,800 |
21 Mar 2019 | HKD | 33.4 | 33.45 | 33.2 | 33.2 | 33.2 | -0.25 (-0.75%) | 129,800 |
20 Mar 2019 | HKD | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 (0.0%) | 0 |
19 Mar 2019 | HKD | 33.45 | 33.55 | 33.4 | 33.45 | 33.45 | +0.05 (+0.15%) | 10,400 |
18 Mar 2019 | HKD | 33 | 33.4 | 33 | 33.4 | 33.4 | +0.4 (+1.21%) | 6,100 |
15 Mar 2019 | HKD | 32.8 | 33.2 | 32.8 | 33 | 33 | +0.25 (+0.76%) | 167,400 |
14 Mar 2019 | HKD | 32.85 | 32.85 | 32.7 | 32.75 | 32.75 | -0.1 (-0.30%) | 97,500 |
13 Mar 2019 | HKD | 32.6 | 32.85 | 32.6 | 32.85 | 32.85 | -0.2 (-0.61%) | 4,400 |
12 Mar 2019 | HKD | 32.4 | 33.1 | 32.4 | 33.05 | 33.05 | +0.65 (+2.01%) | 108,600 |
11 Mar 2019 | HKD | 31.85 | 32.4 | 31.85 | 32.4 | 32.4 | +0.35 (+1.09%) | 3,000 |