Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 7.72 | 7.81 | 7.68 | 7.81 | 7.81 | +0.04 (+0.51%) | 330,000 |
26 Apr 2019 | HKD | 7.84 | 7.92 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 675,500 |
25 Apr 2019 | HKD | 7.79 | 7.89 | 7.65 | 7.85 | 7.85 | +0.08 (+1.03%) | 665,000 |
24 Apr 2019 | HKD | 7.69 | 7.8 | 7.61 | 7.77 | 7.77 | +0.14 (+1.83%) | 696,500 |
23 Apr 2019 | HKD | 7.98 | 7.98 | 7.62 | 7.63 | 7.63 | -0.09 (-1.17%) | 744,000 |
22 Apr 2019 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.89 | 7.99 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 646,500 |
17 Apr 2019 | HKD | 8.11 | 8.38 | 7.75 | 7.8 | 7.8 | -0.21 (-2.62%) | 1,162,000 |
16 Apr 2019 | HKD | 8.1 | 8.14 | 8 | 8.01 | 8.01 | +0.01 (+0.13%) | 796,000 |
15 Apr 2019 | HKD | 8.25 | 8.25 | 8 | 8 | 8 | -0.19 (-2.32%) | 937,000 |
12 Apr 2019 | HKD | 8.25 | 8.25 | 8.07 | 8.19 | 8.19 | +0.11 (+1.36%) | 739,000 |
11 Apr 2019 | HKD | 8.25 | 8.28 | 8.03 | 8.08 | 8.08 | -0.19 (-2.30%) | 1,235,500 |
10 Apr 2019 | HKD | 8.35 | 8.38 | 8.18 | 8.27 | 8.27 | -0.13 (-1.55%) | 853,000 |
9 Apr 2019 | HKD | 8.22 | 8.47 | 8.22 | 8.4 | 8.4 | +0.19 (+2.31%) | 1,047,500 |
8 Apr 2019 | HKD | 8.24 | 8.28 | 8.13 | 8.21 | 8.21 | -0.03 (-0.36%) | 1,078,000 |
5 Apr 2019 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 8.51 | 8.51 | 8.16 | 8.24 | 8.24 | +0.11 (+1.35%) | 809,500 |
3 Apr 2019 | HKD | 8.16 | 8.16 | 8.07 | 8.13 | 8.13 | -0.03 (-0.37%) | 1,037,000 |
2 Apr 2019 | HKD | 8.19 | 8.19 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 1,210,000 |
1 Apr 2019 | HKD | 8.32 | 8.32 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 901,000 |
29 Mar 2019 | HKD | 8.28 | 8.33 | 8.26 | 8.3 | 8.3 | +0.01 (+0.12%) | 1,036,500 |
28 Mar 2019 | HKD | 8.37 | 8.39 | 8.26 | 8.29 | 8.29 | -0.08 (-0.96%) | 853,500 |
27 Mar 2019 | HKD | 8.37 | 8.39 | 8.33 | 8.37 | 8.37 | +0.05 (+0.60%) | 989,500 |
26 Mar 2019 | HKD | 8.4 | 8.4 | 8.28 | 8.32 | 8.32 | -0.06 (-0.72%) | 673,000 |
25 Mar 2019 | HKD | 8.51 | 8.54 | 8.3 | 8.38 | 8.38 | -0.13 (-1.53%) | 778,000 |
22 Mar 2019 | HKD | 8.43 | 8.57 | 8.38 | 8.51 | 8.51 | +0.08 (+0.95%) | 853,500 |
21 Mar 2019 | HKD | 8.36 | 8.49 | 8.34 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,172,500 |
20 Mar 2019 | HKD | 8.3 | 8.45 | 8.28 | 8.37 | 8.37 | +0.07 (+0.84%) | 1,296,000 |
19 Mar 2019 | HKD | 8.36 | 8.73 | 8.25 | 8.3 | 8.3 | -0.06 (-0.72%) | 1,103,500 |