Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 88,000 |
26 Apr 2019 | HKD | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 208,075 |
25 Apr 2019 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 104,000 |
24 Apr 2019 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 232,000 |
23 Apr 2019 | HKD | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 188,000 |
22 Apr 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 72,000 |
17 Apr 2019 | HKD | 1.48 | 1.49 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 172,750 |
16 Apr 2019 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 2,548,000 |
15 Apr 2019 | HKD | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | +0.03 (+2.08%) | 308,000 |
12 Apr 2019 | HKD | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 7,264,000 |
11 Apr 2019 | HKD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 284,150 |
10 Apr 2019 | HKD | 1.4 | 1.47 | 1.39 | 1.44 | 1.44 | -0.02 (-1.37%) | 432,000 |
9 Apr 2019 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 244,020 |
8 Apr 2019 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 276,000 |
5 Apr 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 328,000 |
3 Apr 2019 | HKD | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 256,000 |
2 Apr 2019 | HKD | 1.48 | 1.49 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 288,000 |
1 Apr 2019 | HKD | 1.53 | 1.54 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 587,750 |
29 Mar 2019 | HKD | 1.5 | 1.6 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,268,000 |
28 Mar 2019 | HKD | 1.47 | 1.5 | 1.36 | 1.5 | 1.5 | +0.02 (+1.35%) | 724,000 |
27 Mar 2019 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 836,000 |
26 Mar 2019 | HKD | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 872,000 |
25 Mar 2019 | HKD | 1.27 | 1.58 | 1.27 | 1.42 | 1.42 | +0.15 (+11.81%) | 6,944,000 |
22 Mar 2019 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 164,000 |
21 Mar 2019 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
20 Mar 2019 | HKD | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 24,000 |
19 Mar 2019 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |