Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | HKD | 3.68 | 3.68 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 460,000 |
16 Apr 2019 | HKD | 3.7 | 3.7 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 410,763 |
15 Apr 2019 | HKD | 3.7 | 3.75 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 498,000 |
12 Apr 2019 | HKD | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 784,000 |
11 Apr 2019 | HKD | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 956,000 |
10 Apr 2019 | HKD | 3.66 | 3.78 | 3.56 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,038,000 |
9 Apr 2019 | HKD | 3.69 | 3.7 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,546,000 |
8 Apr 2019 | HKD | 3.59 | 3.72 | 3.59 | 3.68 | 3.68 | +0.12 (+3.37%) | 1,748,000 |
5 Apr 2019 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3.52 | 3.59 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 2,986,000 |
3 Apr 2019 | HKD | 3.38 | 3.49 | 3.31 | 3.49 | 3.49 | +0.2 (+6.08%) | 4,104,000 |
2 Apr 2019 | HKD | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | +0.17 (+5.45%) | 2,274,000 |
1 Apr 2019 | HKD | 3.25 | 3.25 | 3.05 | 3.12 | 3.12 | 0.0 (0.0%) | 1,860,000 |
29 Mar 2019 | HKD | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | +0.21 (+7.22%) | 1,524,000 |
28 Mar 2019 | HKD | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 270,000 |
27 Mar 2019 | HKD | 2.91 | 2.98 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 480,000 |
26 Mar 2019 | HKD | 3 | 3 | 2.81 | 2.91 | 2.91 | +0.07 (+2.46%) | 324,000 |
25 Mar 2019 | HKD | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -0.1 (-3.40%) | 564,000 |
22 Mar 2019 | HKD | 3 | 3 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 316,000 |
21 Mar 2019 | HKD | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 418,000 |
20 Mar 2019 | HKD | 3 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 186,000 |
19 Mar 2019 | HKD | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 254,000 |
18 Mar 2019 | HKD | 2.98 | 3.05 | 2.97 | 3.05 | 3.05 | +0.06 (+2.01%) | 348,000 |
15 Mar 2019 | HKD | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 292,000 |
14 Mar 2019 | HKD | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 258,000 |
13 Mar 2019 | HKD | 3.04 | 3.04 | 2.86 | 2.96 | 2.96 | +0.05 (+1.72%) | 128,000 |
12 Mar 2019 | HKD | 2.93 | 2.97 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 1,322,000 |
11 Mar 2019 | HKD | 2.85 | 2.96 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 142,000 |
8 Mar 2019 | HKD | 3.05 | 3.05 | 2.89 | 2.89 | 2.89 | -0.11 (-3.67%) | 576,000 |
7 Mar 2019 | HKD | 3.09 | 3.09 | 2.95 | 3 | 3 | -0.06 (-1.96%) | 532,000 |