Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | HKD | 9.69 | 9.86 | 9.37 | 9.42 | 9.42 | -0.29 (-2.99%) | 8,204,316 |
24 Apr 2019 | HKD | 9.3 | 9.73 | 9.3 | 9.71 | 9.71 | +0.47 (+5.09%) | 15,312,050 |
23 Apr 2019 | HKD | 9.06 | 9.4 | 8.88 | 9.24 | 9.24 | -0.17 (-1.81%) | 17,757,580 |
22 Apr 2019 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 9.63 | 9.63 | 9.2 | 9.41 | 9.41 | -0.21 (-2.18%) | 11,899,500 |
17 Apr 2019 | HKD | 9.71 | 9.81 | 9.54 | 9.62 | 9.62 | -0.06 (-0.62%) | 10,285,150 |
16 Apr 2019 | HKD | 9.84 | 9.92 | 9.47 | 9.68 | 9.68 | -0.24 (-2.42%) | 12,627,530 |
15 Apr 2019 | HKD | 10.18 | 10.28 | 9.84 | 9.92 | 9.92 | -0.1 (-1.00%) | 9,344,686 |
12 Apr 2019 | HKD | 9.7 | 10.1 | 9.69 | 10.02 | 10.02 | +0.28 (+2.87%) | 11,005,300 |
11 Apr 2019 | HKD | 9.97 | 9.97 | 9.65 | 9.74 | 9.74 | -0.12 (-1.22%) | 8,050,632 |
10 Apr 2019 | HKD | 9.9 | 10 | 9.75 | 9.86 | 9.86 | -0.03 (-0.30%) | 19,827,730 |
9 Apr 2019 | HKD | 9.6 | 9.98 | 9.54 | 9.89 | 9.89 | +0.34 (+3.56%) | 12,417,650 |
8 Apr 2019 | HKD | 9.18 | 9.61 | 9.18 | 9.55 | 9.55 | +0.29 (+3.13%) | 11,272,390 |
5 Apr 2019 | HKD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 9.33 | 9.33 | 9.1 | 9.26 | 9.26 | -0.03 (-0.32%) | 10,113,520 |
3 Apr 2019 | HKD | 9.15 | 9.32 | 9.11 | 9.29 | 9.29 | +0.07 (+0.76%) | 12,423,330 |
2 Apr 2019 | HKD | 9.51 | 9.53 | 9.15 | 9.22 | 9.22 | -0.18 (-1.91%) | 19,111,330 |
1 Apr 2019 | HKD | 9.49 | 9.75 | 9.38 | 9.4 | 9.4 | -0.07 (-0.74%) | 13,665,150 |
29 Mar 2019 | HKD | 9.14 | 9.5 | 9.05 | 9.47 | 9.47 | +0.33 (+3.61%) | 17,226,070 |
28 Mar 2019 | HKD | 9.15 | 9.32 | 8.94 | 9.14 | 9.14 | 0.0 (0.0%) | 12,325,020 |
27 Mar 2019 | HKD | 8.86 | 9.16 | 8.77 | 9.14 | 9.14 | +0.34 (+3.86%) | 20,025,689 |
26 Mar 2019 | HKD | 8.68 | 8.84 | 8.6 | 8.8 | 8.8 | +0.14 (+1.62%) | 14,773,650 |
25 Mar 2019 | HKD | 8.32 | 8.73 | 8.32 | 8.66 | 8.66 | -0.1 (-1.14%) | 14,152,170 |
22 Mar 2019 | HKD | 8.7 | 8.85 | 8.57 | 8.76 | 8.76 | +0.17 (+1.98%) | 12,795,000 |
21 Mar 2019 | HKD | 8.9 | 8.94 | 8.52 | 8.59 | 8.59 | -0.25 (-2.83%) | 16,153,200 |
20 Mar 2019 | HKD | 8.4 | 8.9 | 8.39 | 8.84 | 8.84 | +0.4 (+4.74%) | 26,342,740 |
19 Mar 2019 | HKD | 8.35 | 8.5 | 8.16 | 8.44 | 8.44 | +0.1 (+1.20%) | 19,298,900 |
18 Mar 2019 | HKD | 8.06 | 8.35 | 7.79 | 8.34 | 8.34 | +0.31 (+3.86%) | 39,676,160 |
15 Mar 2019 | HKD | 7.86 | 8.05 | 7.83 | 8.03 | 8.03 | +0.27 (+3.48%) | 14,281,700 |