Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | HKD | 5.8 | 5.86 | 5.65 | 5.75 | 5.75 | -0.1 (-1.71%) | 539,000 |
17 Apr 2019 | HKD | 5.76 | 5.86 | 5.71 | 5.85 | 5.85 | +0.2 (+3.54%) | 585,000 |
16 Apr 2019 | HKD | 5.64 | 5.84 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 807,000 |
15 Apr 2019 | HKD | 5.8 | 5.95 | 5.61 | 5.64 | 5.64 | -0.46 (-7.54%) | 1,295,000 |
12 Apr 2019 | HKD | 5.85 | 6.16 | 5.84 | 6.1 | 6.1 | +0.27 (+4.63%) | 612,000 |
11 Apr 2019 | HKD | 5.7 | 5.88 | 5.7 | 5.83 | 5.83 | +0.12 (+2.10%) | 414,000 |
10 Apr 2019 | HKD | 5.4 | 5.8 | 5.35 | 5.71 | 5.71 | +0.32 (+5.94%) | 761,000 |
9 Apr 2019 | HKD | 5.06 | 5.39 | 5.06 | 5.39 | 5.39 | +0.26 (+5.07%) | 496,000 |
8 Apr 2019 | HKD | 5.23 | 5.24 | 5.11 | 5.13 | 5.13 | -0.07 (-1.35%) | 520,000 |
5 Apr 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.27 | 5.37 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 785,000 |
3 Apr 2019 | HKD | 5.25 | 5.33 | 5.17 | 5.3 | 5.3 | +0.02 (+0.38%) | 650,000 |
2 Apr 2019 | HKD | 5.2 | 5.5 | 5.2 | 5.28 | 5.28 | -0.35 (-6.22%) | 1,463,000 |
1 Apr 2019 | HKD | 5.22 | 5.65 | 5.2 | 5.63 | 5.63 | +0.25 (+4.65%) | 697,000 |
29 Mar 2019 | HKD | 5.05 | 5.4 | 5.04 | 5.38 | 5.38 | +0.41 (+8.25%) | 739,000 |
28 Mar 2019 | HKD | 5.01 | 5.04 | 4.9 | 4.97 | 4.97 | +0.04 (+0.81%) | 699,000 |
27 Mar 2019 | HKD | 4.82 | 5.04 | 4.69 | 4.93 | 4.93 | +0.17 (+3.57%) | 786,000 |
26 Mar 2019 | HKD | 4.79 | 4.88 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 387,000 |
25 Mar 2019 | HKD | 4.75 | 4.88 | 4.75 | 4.85 | 4.85 | +0.13 (+2.75%) | 441,000 |
22 Mar 2019 | HKD | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 416,000 |
21 Mar 2019 | HKD | 4.72 | 4.79 | 4.72 | 4.73 | 4.73 | 0.0 (0.0%) | 443,000 |
20 Mar 2019 | HKD | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 395,000 |
19 Mar 2019 | HKD | 4.79 | 4.8 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 497,000 |
18 Mar 2019 | HKD | 4.77 | 4.8 | 4.69 | 4.79 | 4.79 | +0.05 (+1.05%) | 403,000 |
15 Mar 2019 | HKD | 4.53 | 4.8 | 4.47 | 4.74 | 4.74 | +0.26 (+5.80%) | 557,970 |
14 Mar 2019 | HKD | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 373,000 |
13 Mar 2019 | HKD | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | +0.05 (+1.12%) | 491,000 |
12 Mar 2019 | HKD | 4.43 | 4.51 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 415,000 |
11 Mar 2019 | HKD | 4.54 | 4.54 | 4.25 | 4.43 | 4.43 | -0.17 (-3.70%) | 1,000,000 |
8 Mar 2019 | HKD | 4.53 | 4.6 | 4.48 | 4.6 | 4.6 | +0.02 (+0.44%) | 610,000 |