Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 8.02 | 8.1 | 7.79 | 7.83 | 7.83 | -0.13 (-1.63%) | 5,209,600 |
12 Apr 2019 | HKD | 7.98 | 8 | 7.83 | 7.96 | 7.96 | +0.04 (+0.51%) | 1,399,400 |
11 Apr 2019 | HKD | 8.28 | 8.28 | 7.9 | 7.92 | 7.92 | -0.13 (-1.61%) | 1,252,400 |
10 Apr 2019 | HKD | 8.06 | 8.13 | 7.94 | 8.05 | 8.05 | -0.07 (-0.86%) | 1,983,800 |
9 Apr 2019 | HKD | 8.15 | 8.26 | 8 | 8.12 | 8.12 | -0.09 (-1.10%) | 2,579,200 |
8 Apr 2019 | HKD | 8.39 | 8.41 | 8.1 | 8.21 | 8.21 | -0.11 (-1.32%) | 2,577,400 |
5 Apr 2019 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 8.25 | 8.43 | 8.21 | 8.32 | 8.32 | +0.07 (+0.85%) | 3,580,600 |
3 Apr 2019 | HKD | 8.07 | 8.29 | 8.06 | 8.25 | 8.25 | +0.2 (+2.48%) | 3,519,400 |
2 Apr 2019 | HKD | 8 | 8.14 | 7.98 | 8.05 | 8.05 | +0.1 (+1.26%) | 2,934,500 |
1 Apr 2019 | HKD | 7.85 | 8 | 7.85 | 7.95 | 7.95 | +0.14 (+1.79%) | 2,467,600 |
29 Mar 2019 | HKD | 7.6 | 7.88 | 7.53 | 7.81 | 7.81 | +0.28 (+3.72%) | 3,833,600 |
28 Mar 2019 | HKD | 7.5 | 7.62 | 7.42 | 7.53 | 7.53 | 0.0 (0.0%) | 1,321,400 |
27 Mar 2019 | HKD | 7.51 | 7.61 | 7.51 | 7.53 | 7.53 | 0.0 (0.0%) | 931,600 |
26 Mar 2019 | HKD | 7.58 | 7.61 | 7.46 | 7.53 | 7.53 | 0.0 (0.0%) | 1,169,400 |
25 Mar 2019 | HKD | 7.62 | 7.72 | 7.46 | 7.53 | 7.53 | -0.21 (-2.71%) | 2,268,400 |
22 Mar 2019 | HKD | 7.82 | 7.93 | 7.69 | 7.74 | 7.74 | -0.07 (-0.90%) | 2,084,200 |
21 Mar 2019 | HKD | 7.8 | 7.98 | 7.75 | 7.81 | 7.81 | +0.07 (+0.90%) | 7,086,600 |
20 Mar 2019 | HKD | 8.05 | 8.2 | 7.7 | 7.74 | 7.74 | -0.49 (-5.95%) | 9,859,600 |
19 Mar 2019 | HKD | 8.29 | 8.32 | 8.18 | 8.23 | 8.23 | -0.01 (-0.12%) | 1,989,400 |
18 Mar 2019 | HKD | 8.19 | 8.29 | 8.02 | 8.24 | 8.24 | -0.05 (-0.60%) | 3,701,400 |
15 Mar 2019 | HKD | 8.27 | 8.36 | 7.89 | 8.29 | 8.29 | +0.06 (+0.73%) | 2,784,000 |
14 Mar 2019 | HKD | 8.28 | 8.43 | 8.09 | 8.23 | 8.23 | -0.13 (-1.56%) | 1,739,600 |
13 Mar 2019 | HKD | 8.6 | 8.6 | 8.34 | 8.36 | 8.36 | -0.2 (-2.34%) | 2,216,800 |
12 Mar 2019 | HKD | 8.48 | 8.8 | 8.39 | 8.56 | 8.56 | +0.17 (+2.03%) | 4,273,800 |
11 Mar 2019 | HKD | 8.22 | 8.51 | 8.12 | 8.39 | 8.39 | +0.2 (+2.44%) | 2,264,800 |
8 Mar 2019 | HKD | 8.75 | 8.75 | 8.05 | 8.19 | 8.19 | -0.32 (-3.76%) | 12,362,000 |
7 Mar 2019 | HKD | 8.95 | 8.95 | 8.51 | 8.51 | 8.51 | -0.33 (-3.73%) | 4,521,400 |
6 Mar 2019 | HKD | 8.79 | 9 | 8.58 | 8.84 | 8.84 | +0.08 (+0.91%) | 6,168,800 |
5 Mar 2019 | HKD | 8.77 | 8.87 | 8.7 | 8.76 | 8.76 | -0.11 (-1.24%) | 3,023,800 |