Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | HKD | 1.47 | 1.5 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,644,526 |
29 Apr 2019 | HKD | 1.47 | 1.49 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,512,018 |
26 Apr 2019 | HKD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,766,058 |
25 Apr 2019 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 4,578,382 |
24 Apr 2019 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,616,716 |
23 Apr 2019 | HKD | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,462,000 |
22 Apr 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,042,136 |
17 Apr 2019 | HKD | 1.49 | 1.5 | 1.41 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,078,000 |
16 Apr 2019 | HKD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 4,310,000 |
15 Apr 2019 | HKD | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 2,293,000 |
12 Apr 2019 | HKD | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 4,028,000 |
11 Apr 2019 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,074,000 |
10 Apr 2019 | HKD | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | +0.04 (+2.61%) | 4,024,560 |
9 Apr 2019 | HKD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,196,000 |
8 Apr 2019 | HKD | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 4,124,872 |
5 Apr 2019 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,181,774 |
3 Apr 2019 | HKD | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,418,000 |
2 Apr 2019 | HKD | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 4,077,478 |
1 Apr 2019 | HKD | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | +0.05 (+3.29%) | 4,638,234 |
29 Mar 2019 | HKD | 1.53 | 1.54 | 1.39 | 1.52 | 1.52 | -0.01 (-0.65%) | 5,233,000 |
28 Mar 2019 | HKD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,400,000 |
27 Mar 2019 | HKD | 1.52 | 1.59 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 2,139,764 |
26 Mar 2019 | HKD | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | +0.06 (+4.05%) | 5,567,776 |
25 Mar 2019 | HKD | 1.5 | 1.54 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 3,955,808 |
22 Mar 2019 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 3,214,794 |
21 Mar 2019 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 5,967,000 |
20 Mar 2019 | HKD | 1.54 | 1.58 | 1.5 | 1.58 | 1.58 | +0.04 (+2.60%) | 4,695,165 |