Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.22 | 4.22 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 824,000 |
17 Apr 2019 | HKD | 4.28 | 4.33 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,383,000 |
16 Apr 2019 | HKD | 4.34 | 4.34 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,673,200 |
15 Apr 2019 | HKD | 4.21 | 4.35 | 4.18 | 4.27 | 4.27 | +0.1 (+2.40%) | 3,472,100 |
12 Apr 2019 | HKD | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 858,000 |
11 Apr 2019 | HKD | 4.21 | 4.21 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 1,348,000 |
10 Apr 2019 | HKD | 4.17 | 4.19 | 4.12 | 4.17 | 4.17 | +0.08 (+1.96%) | 2,167,000 |
9 Apr 2019 | HKD | 4.04 | 4.11 | 3.95 | 4.09 | 4.09 | +0.1 (+2.51%) | 2,809,275 |
8 Apr 2019 | HKD | 4.18 | 4.18 | 3.96 | 3.99 | 3.99 | -0.14 (-3.39%) | 3,346,000 |
5 Apr 2019 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 1,742,000 |
3 Apr 2019 | HKD | 4.3 | 4.3 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,405,598 |
2 Apr 2019 | HKD | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,316,000 |
1 Apr 2019 | HKD | 4.32 | 4.35 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 2,378,000 |
29 Mar 2019 | HKD | 4.29 | 4.32 | 4.21 | 4.31 | 4.31 | +0.1 (+2.38%) | 2,309,000 |
28 Mar 2019 | HKD | 4.15 | 4.23 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 2,194,000 |
27 Mar 2019 | HKD | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,552,000 |
26 Mar 2019 | HKD | 4.17 | 4.19 | 4.07 | 4.17 | 4.17 | +0.11 (+2.71%) | 2,488,000 |
25 Mar 2019 | HKD | 4.1 | 4.2 | 4.02 | 4.06 | 4.06 | -0.14 (-3.33%) | 4,700,000 |
22 Mar 2019 | HKD | 4.3 | 4.35 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 3,246,000 |
21 Mar 2019 | HKD | 4.39 | 4.39 | 4.16 | 4.3 | 4.3 | +0.03 (+0.70%) | 4,374,000 |
20 Mar 2019 | HKD | 4.3 | 4.43 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 8,695,000 |
19 Mar 2019 | HKD | 4.87 | 4.91 | 4.28 | 4.31 | 4.31 | -0.51 (-10.58%) | 15,808,000 |
18 Mar 2019 | HKD | 5.03 | 5.19 | 4.81 | 4.82 | 4.82 | -0.21 (-4.17%) | 8,330,000 |
15 Mar 2019 | HKD | 4.99 | 5.03 | 4.89 | 5.03 | 5.03 | +0.13 (+2.65%) | 5,659,600 |
14 Mar 2019 | HKD | 4.94 | 4.94 | 4.83 | 4.9 | 4.9 | -0.02 (-0.41%) | 1,163,448 |
13 Mar 2019 | HKD | 4.95 | 5.01 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 5,458,000 |
12 Mar 2019 | HKD | 4.97 | 4.98 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,461,001 |