Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 22.0358 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 22.0358 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.11 | 1.16 | 1.1 | 1.12 | 22.0358 | +0.02 (+1.82%) | 2,190,000 |
17 Apr 2019 | HKD | 1.16 | 1.16 | 1.07 | 1.1 | 21.6423 | +0.01 (+0.92%) | 2,115,000 |
16 Apr 2019 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 21.4455 | -0.01 (-0.91%) | 2,020,000 |
15 Apr 2019 | HKD | 1.08 | 1.11 | 1.07 | 1.1 | 21.6423 | +0.01 (+0.92%) | 113,000 |
12 Apr 2019 | HKD | 1.13 | 1.15 | 1.09 | 1.09 | 21.4455 | 0.0 (0.0%) | 2,226,000 |
11 Apr 2019 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 21.4455 | -0.01 (-0.91%) | 2,230,000 |
10 Apr 2019 | HKD | 1.14 | 1.15 | 1.1 | 1.1 | 21.6423 | +0.01 (+0.92%) | 745,000 |
9 Apr 2019 | HKD | 0.62 | 1.13 | 0.62 | 1.09 | 21.4455 | -0.02 (-1.80%) | 269,000 |
8 Apr 2019 | HKD | 1.1 | 1.15 | 1.1 | 1.11 | 21.839 | +0.01 (+0.91%) | 160,000 |
5 Apr 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.94 | 1.19 | 0.94 | 1.1 | 21.6423 | +0.11 (+11.11%) | 1,569,000 |
3 Apr 2019 | HKD | 1.17 | 1.21 | 0.92 | 0.99 | 19.478 | -0.15 (-13.16%) | 2,221,000 |
2 Apr 2019 | HKD | 1.12 | 1.18 | 1.12 | 1.14 | 22.4293 | +0.02 (+1.79%) | 410,000 |
1 Apr 2019 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 22.0358 | +0.02 (+1.82%) | 1,240,000 |
29 Mar 2019 | HKD | 1.14 | 1.15 | 1.1 | 1.1 | 21.6423 | -0.03 (-2.65%) | 303,000 |
28 Mar 2019 | HKD | 1.08 | 1.17 | 1.08 | 1.13 | 22.2325 | +0.05 (+4.63%) | 629,000 |
27 Mar 2019 | HKD | 1.07 | 1.16 | 1.07 | 1.08 | 21.2488 | +0.01 (+0.93%) | 900,000 |
26 Mar 2019 | HKD | 1.09 | 1.12 | 1.02 | 1.07 | 21.052 | -0.03 (-2.73%) | 4,745,000 |
25 Mar 2019 | HKD | 1.11 | 1.16 | 1.07 | 1.1 | 21.6423 | -0.01 (-0.90%) | 2,180,000 |
22 Mar 2019 | HKD | 1.15 | 1.17 | 1.11 | 1.11 | 21.839 | -0.03 (-2.63%) | 210,000 |
21 Mar 2019 | HKD | 1.14 | 1.18 | 1.1 | 1.14 | 22.4293 | +0.05 (+4.59%) | 510,000 |
20 Mar 2019 | HKD | 1.11 | 1.19 | 1.06 | 1.09 | 21.4455 | -0.02 (-1.80%) | 8,551,000 |
19 Mar 2019 | HKD | 1.03 | 1.16 | 1.03 | 1.11 | 21.839 | +0.07 (+6.73%) | 887,000 |
18 Mar 2019 | HKD | 1.07 | 1.19 | 1 | 1.04 | 20.4618 | -0.08 (-7.14%) | 11,010,000 |
15 Mar 2019 | HKD | 1.1 | 1.19 | 1.07 | 1.12 | 22.0358 | +0.06 (+5.66%) | 1,869,000 |
14 Mar 2019 | HKD | 0.54 | 1.2 | 0.54 | 1.06 | 20.8553 | -0.24 (-18.46%) | 7,481,000 |
13 Mar 2019 | HKD | 1.32 | 1.35 | 1.28 | 1.3 | 25.5772 | -0.02 (-1.52%) | 2,075,000 |
12 Mar 2019 | HKD | 1.15 | 1.35 | 1.15 | 1.32 | 25.9707 | +0.12 (+10.00%) | 7,396,930 |