Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 4.4 | 4.56 | 4.26 | 4.47 | 4.47 | +0.02 (+0.45%) | 1,537,600 |
22 Apr 2019 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.45 | 4.51 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 90,000 |
17 Apr 2019 | HKD | 4.55 | 4.56 | 4.4 | 4.45 | 4.45 | -0.12 (-2.63%) | 244,800 |
16 Apr 2019 | HKD | 4.5 | 4.6 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 330,200 |
15 Apr 2019 | HKD | 4.61 | 4.61 | 4.36 | 4.55 | 4.55 | 0.0 (0.0%) | 492,400 |
12 Apr 2019 | HKD | 4.61 | 4.68 | 4.55 | 4.55 | 4.55 | -0.11 (-2.36%) | 211,000 |
11 Apr 2019 | HKD | 4.75 | 4.85 | 4.56 | 4.66 | 4.66 | -0.09 (-1.89%) | 562,000 |
10 Apr 2019 | HKD | 4.65 | 4.87 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 1,354,400 |
9 Apr 2019 | HKD | 4.63 | 4.69 | 4.57 | 4.68 | 4.68 | -0.01 (-0.21%) | 305,000 |
8 Apr 2019 | HKD | 4.79 | 4.8 | 4.64 | 4.69 | 4.69 | -0.04 (-0.85%) | 210,200 |
5 Apr 2019 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.71 | 4.75 | 4.66 | 4.73 | 4.73 | +0.02 (+0.42%) | 373,400 |
3 Apr 2019 | HKD | 4.61 | 4.75 | 4.54 | 4.71 | 4.71 | +0.05 (+1.07%) | 1,112,800 |
2 Apr 2019 | HKD | 4.49 | 4.68 | 4.47 | 4.66 | 4.66 | +0.19 (+4.25%) | 1,207,000 |
1 Apr 2019 | HKD | 4.49 | 4.5 | 4.34 | 4.47 | 4.47 | -0.04 (-0.89%) | 411,200 |
29 Mar 2019 | HKD | 4.15 | 4.59 | 4.14 | 4.51 | 4.51 | +0.34 (+8.15%) | 2,245,800 |
28 Mar 2019 | HKD | 4.26 | 4.3 | 4.01 | 4.17 | 4.17 | -0.08 (-1.88%) | 314,000 |
27 Mar 2019 | HKD | 4.41 | 4.41 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 583,200 |
26 Mar 2019 | HKD | 4.32 | 4.4 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 223,400 |
25 Mar 2019 | HKD | 4.36 | 4.4 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 325,600 |
22 Mar 2019 | HKD | 4.42 | 4.47 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 329,600 |
21 Mar 2019 | HKD | 4.63 | 4.63 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 382,800 |
20 Mar 2019 | HKD | 4.55 | 4.55 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 527,200 |
19 Mar 2019 | HKD | 4.64 | 4.65 | 4.54 | 4.55 | 4.55 | -0.09 (-1.94%) | 487,600 |
18 Mar 2019 | HKD | 4.68 | 4.69 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 780,000 |
15 Mar 2019 | HKD | 4.69 | 4.74 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 325,800 |
14 Mar 2019 | HKD | 4.69 | 4.74 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 348,800 |
13 Mar 2019 | HKD | 4.73 | 4.8 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 226,600 |