Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,824,000 |
12 Apr 2019 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 365,500 |
11 Apr 2019 | HKD | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 311,500 |
10 Apr 2019 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 362,000 |
9 Apr 2019 | HKD | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 809,500 |
8 Apr 2019 | HKD | 1.87 | 1.88 | 1.75 | 1.82 | 1.82 | -0.06 (-3.19%) | 6,270,000 |
5 Apr 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,310,000 |
3 Apr 2019 | HKD | 1.88 | 1.9 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,902,000 |
2 Apr 2019 | HKD | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,074,500 |
1 Apr 2019 | HKD | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,479,500 |
29 Mar 2019 | HKD | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,855,000 |
28 Mar 2019 | HKD | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 943,500 |
27 Mar 2019 | HKD | 1.91 | 1.95 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 464,000 |
26 Mar 2019 | HKD | 1.97 | 1.99 | 1.89 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,095,000 |
25 Mar 2019 | HKD | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 2,020,500 |
22 Mar 2019 | HKD | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | +0.06 (+3.13%) | 5,225,500 |
21 Mar 2019 | HKD | 1.89 | 1.96 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 3,941,000 |
20 Mar 2019 | HKD | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,407,500 |
19 Mar 2019 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,054,500 |
18 Mar 2019 | HKD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,352,000 |
15 Mar 2019 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 371,387 |
14 Mar 2019 | HKD | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 499,000 |
13 Mar 2019 | HKD | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,016,500 |
12 Mar 2019 | HKD | 1.87 | 1.9 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,588,000 |
11 Mar 2019 | HKD | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 683,500 |
8 Mar 2019 | HKD | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,992,000 |
7 Mar 2019 | HKD | 1.91 | 1.99 | 1.87 | 1.95 | 1.95 | +0.06 (+3.17%) | 3,720,000 |
6 Mar 2019 | HKD | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 783,000 |
5 Mar 2019 | HKD | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 779,000 |