Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | HKD | 7.7 | 7.8 | 7.38 | 7.38 | 7.38 | -0.32 (-4.16%) | 126,700 |
25 Apr 2019 | HKD | 7 | 7.98 | 7 | 7.7 | 7.7 | +0.21 (+2.80%) | 351,400 |
24 Apr 2019 | HKD | 7.54 | 7.59 | 7.35 | 7.49 | 7.49 | -0.01 (-0.13%) | 161,804 |
23 Apr 2019 | HKD | 7.22 | 7.62 | 7.22 | 7.5 | 7.5 | +0.05 (+0.67%) | 287,700 |
22 Apr 2019 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.5 | 7.5 | 7.2 | 7.45 | 7.45 | -0.15 (-1.97%) | 417,900 |
17 Apr 2019 | HKD | 7.6 | 7.76 | 7.5 | 7.6 | 7.6 | 0.0 (0.0%) | 381,300 |
16 Apr 2019 | HKD | 7.6 | 7.7 | 7.22 | 7.6 | 7.6 | -0.1 (-1.30%) | 510,200 |
15 Apr 2019 | HKD | 7.88 | 8.35 | 7.3 | 7.7 | 7.7 | -0.15 (-1.91%) | 2,196,100 |
12 Apr 2019 | HKD | 7.58 | 8.85 | 7.4 | 7.85 | 7.85 | +0.4 (+5.37%) | 5,913,800 |
11 Apr 2019 | HKD | 6.25 | 7.8 | 6.2 | 7.45 | 7.45 | +1.3 (+21.14%) | 3,246,597 |
10 Apr 2019 | HKD | 5.22 | 6.25 | 5.22 | 6.15 | 6.15 | +0.94 (+18.04%) | 694,800 |
9 Apr 2019 | HKD | 5.21 | 5.29 | 5.12 | 5.21 | 5.21 | -0.12 (-2.25%) | 55,700 |
8 Apr 2019 | HKD | 5 | 5.33 | 5 | 5.33 | 5.33 | -0.03 (-0.56%) | 151,500 |
5 Apr 2019 | HKD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.3 | 5.37 | 5.24 | 5.36 | 5.36 | +0.06 (+1.13%) | 102,100 |
3 Apr 2019 | HKD | 5.28 | 5.34 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 76,000 |
2 Apr 2019 | HKD | 5.23 | 5.35 | 5.23 | 5.34 | 5.34 | +0.11 (+2.10%) | 81,300 |
1 Apr 2019 | HKD | 5.24 | 5.3 | 5.21 | 5.23 | 5.23 | +0.04 (+0.77%) | 84,400 |
29 Mar 2019 | HKD | 5.19 | 5.29 | 5.18 | 5.19 | 5.19 | +0.09 (+1.76%) | 409,400 |
28 Mar 2019 | HKD | 4.96 | 5.22 | 4.9 | 5.1 | 5.1 | 0.0 (0.0%) | 198,300 |
27 Mar 2019 | HKD | 5.15 | 5.17 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 101,400 |
26 Mar 2019 | HKD | 5.1 | 5.17 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 91,100 |
25 Mar 2019 | HKD | 4.7 | 5.15 | 4.7 | 5.1 | 5.1 | -0.06 (-1.16%) | 589,700 |
22 Mar 2019 | HKD | 5.12 | 5.2 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 79,600 |
21 Mar 2019 | HKD | 5.09 | 5.21 | 5.08 | 5.15 | 5.15 | +0.05 (+0.98%) | 138,000 |
20 Mar 2019 | HKD | 5.12 | 5.16 | 5.08 | 5.1 | 5.1 | -0.14 (-2.67%) | 298,200 |
19 Mar 2019 | HKD | 5.26 | 5.27 | 5.15 | 5.24 | 5.24 | -0.02 (-0.38%) | 147,100 |
18 Mar 2019 | HKD | 5.22 | 5.29 | 5.2 | 5.26 | 5.26 | +0.01 (+0.19%) | 129,600 |