Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,684,000 |
12 Apr 2019 | HKD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,818,000 |
11 Apr 2019 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,030,000 |
10 Apr 2019 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 3,188,000 |
9 Apr 2019 | HKD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,222,000 |
8 Apr 2019 | HKD | 1.51 | 1.55 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,480,000 |
5 Apr 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,588,200 |
3 Apr 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,520,000 |
2 Apr 2019 | HKD | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 3,022,000 |
1 Apr 2019 | HKD | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 10,158,000 |
29 Mar 2019 | HKD | 1.46 | 1.54 | 1.39 | 1.49 | 1.49 | +0.03 (+2.05%) | 8,668,000 |
28 Mar 2019 | HKD | 1.73 | 1.77 | 1.3 | 1.46 | 1.46 | -0.26 (-15.12%) | 25,458,000 |
27 Mar 2019 | HKD | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | +0.15 (+9.55%) | 10,721,200 |
26 Mar 2019 | HKD | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 7,824,000 |
25 Mar 2019 | HKD | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 3,770,000 |
22 Mar 2019 | HKD | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 4,869,000 |
21 Mar 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 3,293,200 |
20 Mar 2019 | HKD | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 4,992,800 |
19 Mar 2019 | HKD | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 4,168,000 |
18 Mar 2019 | HKD | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 4,529,800 |
15 Mar 2019 | HKD | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 5,226,000 |
14 Mar 2019 | HKD | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,897,000 |
13 Mar 2019 | HKD | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 949,800 |
12 Mar 2019 | HKD | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 2,451,600 |
11 Mar 2019 | HKD | 1.44 | 1.51 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,230,000 |
8 Mar 2019 | HKD | 1.39 | 1.52 | 1.39 | 1.45 | 1.45 | +0.07 (+5.07%) | 5,808,000 |
7 Mar 2019 | HKD | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,095,200 |
6 Mar 2019 | HKD | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 4,244,000 |
5 Mar 2019 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,054,000 |