Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 5.41 | 5.68 | 5.35 | 5.4 | 5.4 | +0.04 (+0.75%) | 36,637,318 |
12 Apr 2019 | HKD | 5.31 | 5.4 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 25,787,000 |
11 Apr 2019 | HKD | 5.45 | 5.48 | 5.22 | 5.29 | 5.29 | -0.11 (-2.04%) | 26,426,273 |
10 Apr 2019 | HKD | 5.49 | 5.53 | 5.33 | 5.4 | 5.4 | -0.1 (-1.82%) | 44,863,300 |
9 Apr 2019 | HKD | 5.58 | 5.63 | 5.44 | 5.5 | 5.5 | -0.07 (-1.26%) | 27,902,500 |
8 Apr 2019 | HKD | 5.79 | 5.83 | 5.43 | 5.57 | 5.57 | -0.12 (-2.11%) | 43,151,000 |
5 Apr 2019 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.68 | 5.8 | 5.6 | 5.69 | 5.69 | +0.02 (+0.35%) | 40,474,500 |
3 Apr 2019 | HKD | 5.54 | 5.7 | 5.44 | 5.67 | 5.67 | +0.18 (+3.28%) | 63,501,950 |
2 Apr 2019 | HKD | 5.54 | 5.61 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 38,198,199 |
1 Apr 2019 | HKD | 5.27 | 5.49 | 5.27 | 5.46 | 5.46 | +0.3 (+5.81%) | 58,797,458 |
29 Mar 2019 | HKD | 4.92 | 5.23 | 4.9 | 5.16 | 5.16 | +0.28 (+5.74%) | 67,799,000 |
28 Mar 2019 | HKD | 4.9 | 4.95 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 24,877,478 |
27 Mar 2019 | HKD | 4.95 | 5 | 4.84 | 4.89 | 4.89 | -0.04 (-0.81%) | 23,329,549 |
26 Mar 2019 | HKD | 4.95 | 5 | 4.82 | 4.93 | 4.93 | +0.03 (+0.61%) | 22,221,984 |
25 Mar 2019 | HKD | 5.04 | 5.09 | 4.85 | 4.9 | 4.9 | -0.26 (-5.04%) | 46,522,500 |
22 Mar 2019 | HKD | 5.28 | 5.34 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 22,634,000 |
21 Mar 2019 | HKD | 5.31 | 5.38 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 19,925,180 |
20 Mar 2019 | HKD | 5.38 | 5.38 | 5.24 | 5.26 | 5.26 | -0.1 (-1.87%) | 14,409,763 |
19 Mar 2019 | HKD | 5.4 | 5.42 | 5.26 | 5.36 | 5.36 | -0.02 (-0.37%) | 32,638,852 |
18 Mar 2019 | HKD | 5.29 | 5.4 | 5.16 | 5.38 | 5.38 | +0.16 (+3.07%) | 29,534,500 |
15 Mar 2019 | HKD | 5.24 | 5.34 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 20,028,727 |
14 Mar 2019 | HKD | 5.33 | 5.36 | 5.14 | 5.22 | 5.22 | -0.05 (-0.95%) | 23,288,382 |
13 Mar 2019 | HKD | 5.45 | 5.46 | 5.25 | 5.27 | 5.27 | -0.18 (-3.30%) | 39,034,742 |
12 Mar 2019 | HKD | 5.42 | 5.56 | 5.38 | 5.45 | 5.45 | +0.11 (+2.06%) | 30,410,589 |
11 Mar 2019 | HKD | 5.2 | 5.4 | 5.13 | 5.34 | 5.34 | +0.12 (+2.30%) | 45,341,000 |
8 Mar 2019 | HKD | 5.45 | 5.49 | 5.22 | 5.22 | 5.22 | -0.34 (-6.12%) | 68,793,320 |
7 Mar 2019 | HKD | 5.76 | 5.85 | 5.56 | 5.56 | 5.56 | -0.17 (-2.97%) | 63,417,245 |
6 Mar 2019 | HKD | 5.65 | 5.84 | 5.65 | 5.73 | 5.73 | +0.04 (+0.70%) | 36,656,266 |
5 Mar 2019 | HKD | 5.74 | 5.8 | 5.57 | 5.69 | 5.69 | -0.03 (-0.52%) | 34,233,500 |