Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 4.64 | 4.8 | 4.64 | 4.75 | 4.75 | +0.09 (+1.93%) | 1,614,000 |
23 Apr 2019 | HKD | 4.7 | 4.72 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,315,072 |
22 Apr 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.73 | 4.83 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 1,236,000 |
17 Apr 2019 | HKD | 4.85 | 4.85 | 4.7 | 4.78 | 4.78 | -0.09 (-1.85%) | 2,288,000 |
16 Apr 2019 | HKD | 4.88 | 4.94 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 1,304,000 |
15 Apr 2019 | HKD | 5 | 5 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 1,920,000 |
12 Apr 2019 | HKD | 4.97 | 5 | 4.86 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,308,000 |
11 Apr 2019 | HKD | 5.13 | 5.14 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 2,456,000 |
10 Apr 2019 | HKD | 5.16 | 5.21 | 5.05 | 5.1 | 5.1 | -0.06 (-1.16%) | 2,983,520 |
9 Apr 2019 | HKD | 5 | 5.18 | 4.92 | 5.16 | 5.16 | +0.17 (+3.41%) | 3,620,000 |
8 Apr 2019 | HKD | 4.94 | 5 | 4.91 | 4.99 | 4.99 | +0.07 (+1.42%) | 2,180,000 |
5 Apr 2019 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.03 | 5.03 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 840,001 |
3 Apr 2019 | HKD | 4.98 | 5.05 | 4.88 | 4.92 | 4.92 | -0.09 (-1.80%) | 1,676,000 |
2 Apr 2019 | HKD | 5.08 | 5.11 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,693,000 |
1 Apr 2019 | HKD | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | +0.13 (+2.64%) | 3,717,501 |
29 Mar 2019 | HKD | 5.08 | 5.08 | 4.83 | 4.92 | 4.92 | -0.09 (-1.80%) | 2,800,000 |
28 Mar 2019 | HKD | 5.03 | 5.07 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,456,000 |
27 Mar 2019 | HKD | 5.18 | 5.19 | 4.91 | 4.98 | 4.98 | -0.07 (-1.39%) | 2,876,000 |
26 Mar 2019 | HKD | 5.3 | 5.45 | 4.99 | 5.05 | 5.05 | -0.22 (-4.17%) | 5,011,000 |
25 Mar 2019 | HKD | 5.25 | 5.27 | 5.18 | 5.27 | 5.27 | 0.0 (0.0%) | 1,208,000 |
22 Mar 2019 | HKD | 5.27 | 5.33 | 5.15 | 5.27 | 5.27 | +0.04 (+0.76%) | 910,000 |
21 Mar 2019 | HKD | 5.18 | 5.32 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 2,608,000 |
20 Mar 2019 | HKD | 5.2 | 5.28 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,386,880 |
19 Mar 2019 | HKD | 5.3 | 5.33 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 2,128,000 |
18 Mar 2019 | HKD | 5.13 | 5.22 | 5.06 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,396,000 |
15 Mar 2019 | HKD | 5.05 | 5.2 | 4.99 | 5.2 | 5.2 | +0.2 (+4%) | 3,056,000 |
14 Mar 2019 | HKD | 4.98 | 5.09 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 1,224,000 |