Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 4.81 | 4.84 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,125,000 |
12 Apr 2019 | HKD | 4.73 | 4.81 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 483,000 |
11 Apr 2019 | HKD | 4.63 | 4.77 | 4.63 | 4.73 | 4.73 | +0.1 (+2.16%) | 2,341,000 |
10 Apr 2019 | HKD | 4.73 | 4.87 | 4.51 | 4.63 | 4.63 | -0.1 (-2.11%) | 1,072,000 |
9 Apr 2019 | HKD | 4.76 | 4.79 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 1,416,190 |
8 Apr 2019 | HKD | 4.62 | 4.8 | 4.62 | 4.74 | 4.74 | +0.2 (+4.41%) | 1,624,370 |
5 Apr 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.56 | 4.71 | 4.51 | 4.54 | 4.54 | -0.15 (-3.20%) | 836,000 |
3 Apr 2019 | HKD | 4.65 | 4.74 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 620,000 |
2 Apr 2019 | HKD | 4.82 | 4.82 | 4.68 | 4.69 | 4.69 | -0.13 (-2.70%) | 2,037,000 |
1 Apr 2019 | HKD | 4.9 | 4.91 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 805,600 |
29 Mar 2019 | HKD | 4.86 | 4.96 | 4.75 | 4.79 | 4.79 | +0.06 (+1.27%) | 1,270,000 |
28 Mar 2019 | HKD | 4.78 | 4.94 | 4.69 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,758,000 |
27 Mar 2019 | HKD | 4.7 | 4.78 | 4.58 | 4.78 | 4.78 | 0.0 (0.0%) | 1,255,000 |
26 Mar 2019 | HKD | 4.86 | 4.91 | 4.74 | 4.78 | 4.78 | -0.13 (-2.65%) | 548,000 |
25 Mar 2019 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +0.03 (+0.61%) | 290,000 |
22 Mar 2019 | HKD | 4.92 | 4.96 | 4.84 | 4.88 | 4.88 | -0.05 (-1.01%) | 501,700 |
21 Mar 2019 | HKD | 4.9 | 5.03 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 330,000 |
20 Mar 2019 | HKD | 4.83 | 4.94 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 355,903 |
19 Mar 2019 | HKD | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 1,037,000 |
18 Mar 2019 | HKD | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | +0.17 (+3.56%) | 840,000 |
15 Mar 2019 | HKD | 5.03 | 5.2 | 4.77 | 4.77 | 4.77 | -0.31 (-6.10%) | 1,425,000 |
14 Mar 2019 | HKD | 5.21 | 5.21 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,306,200 |
13 Mar 2019 | HKD | 5.02 | 5.14 | 5.02 | 5.13 | 5.13 | +0.17 (+3.43%) | 1,558,000 |
12 Mar 2019 | HKD | 5.01 | 5.12 | 4.95 | 4.96 | 4.96 | -0.06 (-1.20%) | 376,000 |
11 Mar 2019 | HKD | 4.94 | 5.08 | 4.93 | 5.02 | 5.02 | +0.04 (+0.80%) | 1,644,000 |
8 Mar 2019 | HKD | 4.97 | 5.05 | 4.9 | 4.98 | 4.98 | -0.02 (-0.40%) | 120,000 |
7 Mar 2019 | HKD | 5.04 | 5.05 | 5 | 5 | 5 | -0.04 (-0.79%) | 187,000 |
6 Mar 2019 | HKD | 5.06 | 5.1 | 5.02 | 5.04 | 5.04 | +0.03 (+0.60%) | 182,000 |
5 Mar 2019 | HKD | 5 | 5.01 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,885,000 |