Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 9.11 | 9.11 | 8.86 | 8.98 | 8.3032 | +0.06 (+0.67%) | 3,159,350 |
23 Apr 2019 | HKD | 8.82 | 9 | 8.82 | 8.92 | 8.2477 | +0.01 (+0.11%) | 3,179,707 |
22 Apr 2019 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.2385 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.2385 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 9.2 | 9.2 | 8.88 | 8.91 | 8.2385 | -0.13 (-1.44%) | 4,466,824 |
17 Apr 2019 | HKD | 9.16 | 9.16 | 8.94 | 9.04 | 8.3587 | -0.03 (-0.33%) | 7,215,840 |
16 Apr 2019 | HKD | 9.55 | 9.57 | 9.01 | 9.07 | 8.3864 | -0.52 (-5.42%) | 22,943,191 |
15 Apr 2019 | HKD | 9.5 | 9.68 | 9.44 | 9.59 | 8.8672 | +0.1 (+1.05%) | 4,694,531 |
12 Apr 2019 | HKD | 9.2 | 9.54 | 9.2 | 9.49 | 8.7748 | +0.19 (+2.04%) | 14,554,475 |
11 Apr 2019 | HKD | 9.17 | 9.3 | 9.17 | 9.3 | 8.5991 | +0.01 (+0.11%) | 3,924,882 |
10 Apr 2019 | HKD | 9.18 | 9.33 | 9.18 | 9.29 | 8.5898 | +0.19 (+2.09%) | 10,544,178 |
9 Apr 2019 | HKD | 9.21 | 9.22 | 9.04 | 9.1 | 8.4142 | -0.07 (-0.76%) | 4,124,907 |
8 Apr 2019 | HKD | 9.23 | 9.25 | 8.88 | 9.17 | 8.4789 | -0.06 (-0.65%) | 7,385,909 |
5 Apr 2019 | HKD | 9.23 | 9.23 | 9.23 | 9.23 | 8.5344 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 9.19 | 9.34 | 9.09 | 9.23 | 8.5344 | +0.04 (+0.44%) | 4,512,063 |
3 Apr 2019 | HKD | 9.1 | 9.19 | 9.04 | 9.19 | 8.4974 | +0.06 (+0.66%) | 2,709,629 |
2 Apr 2019 | HKD | 9.13 | 9.13 | 9 | 9.13 | 8.4419 | +0.05 (+0.55%) | 3,585,329 |
1 Apr 2019 | HKD | 9.05 | 9.13 | 8.96 | 9.08 | 8.3957 | +0.08 (+0.89%) | 2,674,937 |
29 Mar 2019 | HKD | 8.82 | 9 | 8.8 | 9 | 8.3217 | +0.17 (+1.93%) | 6,311,693 |
28 Mar 2019 | HKD | 8.72 | 8.83 | 8.63 | 8.83 | 8.1645 | +0.2 (+2.32%) | 6,307,224 |
27 Mar 2019 | HKD | 8.67 | 8.75 | 8.54 | 8.63 | 7.9796 | +0.02 (+0.23%) | 3,665,884 |
26 Mar 2019 | HKD | 8.65 | 8.82 | 8.57 | 8.61 | 7.9611 | +0.04 (+0.47%) | 4,969,196 |
25 Mar 2019 | HKD | 8.62 | 8.68 | 8.46 | 8.57 | 7.9241 | -0.18 (-2.06%) | 5,013,118 |
22 Mar 2019 | HKD | 8.66 | 8.75 | 8.52 | 8.75 | 8.0905 | +0.11 (+1.27%) | 4,467,272 |
21 Mar 2019 | HKD | 8.57 | 8.64 | 8.43 | 8.64 | 7.9888 | +0.05 (+0.58%) | 3,943,923 |
20 Mar 2019 | HKD | 8.5 | 8.69 | 8.49 | 8.59 | 7.9426 | 0.0 (0.0%) | 3,772,133 |
19 Mar 2019 | HKD | 8.03 | 8.59 | 8 | 8.59 | 7.9426 | +0.57 (+7.11%) | 10,590,811 |
18 Mar 2019 | HKD | 8.09 | 8.09 | 7.9 | 8.02 | 7.4156 | -0.07 (-0.87%) | 3,763,657 |
15 Mar 2019 | HKD | 7.74 | 8.09 | 7.74 | 8.09 | 7.4803 | +0.33 (+4.25%) | 11,073,643 |
14 Mar 2019 | HKD | 7.74 | 7.86 | 7.72 | 7.76 | 7.1751 | -0.07 (-0.89%) | 3,701,648 |