Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 5.84 | 5.92 | 5.76 | 5.85 | 5.85 | -0.02 (-0.34%) | 911,600 |
26 Apr 2019 | HKD | 5.99 | 6 | 5.84 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,774,400 |
25 Apr 2019 | HKD | 6.08 | 6.12 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 3,202,292 |
24 Apr 2019 | HKD | 6.2 | 6.2 | 6.01 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,168,800 |
23 Apr 2019 | HKD | 6.12 | 6.22 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 2,730,798 |
22 Apr 2019 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 6.28 | 6.36 | 6.12 | 6.19 | 6.19 | -0.13 (-2.06%) | 2,341,200 |
17 Apr 2019 | HKD | 6.41 | 6.44 | 6.26 | 6.32 | 6.32 | 0.0 (0.0%) | 1,444,400 |
16 Apr 2019 | HKD | 6.2 | 6.36 | 6.11 | 6.32 | 6.32 | +0.12 (+1.94%) | 1,445,200 |
15 Apr 2019 | HKD | 6.34 | 6.44 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 1,951,600 |
12 Apr 2019 | HKD | 6.2 | 6.32 | 6.18 | 6.29 | 6.29 | +0.05 (+0.80%) | 1,895,600 |
11 Apr 2019 | HKD | 6.3 | 6.33 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 3,040,000 |
10 Apr 2019 | HKD | 6.46 | 6.46 | 6.21 | 6.23 | 6.23 | -0.21 (-3.26%) | 5,054,800 |
9 Apr 2019 | HKD | 6.44 | 6.51 | 6.41 | 6.44 | 6.44 | +0.06 (+0.94%) | 2,256,400 |
8 Apr 2019 | HKD | 6.81 | 6.88 | 6.34 | 6.38 | 6.38 | -0.32 (-4.78%) | 6,186,000 |
5 Apr 2019 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.82 | 6.89 | 6.63 | 6.7 | 6.7 | -0.04 (-0.59%) | 4,822,800 |
3 Apr 2019 | HKD | 6.61 | 6.81 | 6.51 | 6.74 | 6.74 | +0.15 (+2.28%) | 3,536,800 |
2 Apr 2019 | HKD | 6.66 | 6.7 | 6.53 | 6.59 | 6.59 | +0.02 (+0.30%) | 1,836,800 |
1 Apr 2019 | HKD | 6.45 | 6.6 | 6.4 | 6.57 | 6.57 | +0.27 (+4.29%) | 3,935,000 |
29 Mar 2019 | HKD | 6.06 | 6.4 | 6.02 | 6.3 | 6.3 | +0.34 (+5.70%) | 3,152,400 |
28 Mar 2019 | HKD | 6.09 | 6.13 | 5.9 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,172,800 |
27 Mar 2019 | HKD | 6 | 6.11 | 5.98 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,364,400 |
26 Mar 2019 | HKD | 6.19 | 6.21 | 5.93 | 6 | 6 | -0.17 (-2.76%) | 3,760,800 |
25 Mar 2019 | HKD | 6.23 | 6.31 | 6.12 | 6.17 | 6.17 | -0.11 (-1.75%) | 2,107,200 |
22 Mar 2019 | HKD | 6.4 | 6.49 | 6.22 | 6.28 | 6.28 | -0.12 (-1.88%) | 4,128,400 |
21 Mar 2019 | HKD | 6.33 | 6.53 | 6.29 | 6.4 | 6.4 | +0.12 (+1.91%) | 4,006,600 |
20 Mar 2019 | HKD | 6.5 | 6.58 | 6.23 | 6.28 | 6.28 | -0.28 (-4.27%) | 5,784,800 |
19 Mar 2019 | HKD | 6.56 | 6.62 | 6.45 | 6.56 | 6.56 | +0.02 (+0.31%) | 1,902,400 |