Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | HKD | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 11,520,000 |
23 Apr 2019 | HKD | 1.35 | 1.4 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 4,748,000 |
22 Apr 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 7,440,000 |
17 Apr 2019 | HKD | 1.34 | 1.43 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 23,365,811 |
16 Apr 2019 | HKD | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 9,951,000 |
15 Apr 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 6,338,000 |
12 Apr 2019 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 5,720,000 |
11 Apr 2019 | HKD | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 8,358,437 |
10 Apr 2019 | HKD | 1.32 | 1.36 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 14,040,000 |
9 Apr 2019 | HKD | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 5,428,535 |
8 Apr 2019 | HKD | 1.31 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 7,124,000 |
5 Apr 2019 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 7,652,000 |
3 Apr 2019 | HKD | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 26,770,000 |
2 Apr 2019 | HKD | 1.32 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,658,000 |
1 Apr 2019 | HKD | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 6,868,000 |
29 Mar 2019 | HKD | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 7,012,000 |
28 Mar 2019 | HKD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 8,396,000 |
27 Mar 2019 | HKD | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 6,768,000 |
26 Mar 2019 | HKD | 1.34 | 1.41 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 22,808,000 |
25 Mar 2019 | HKD | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 5,060,000 |
22 Mar 2019 | HKD | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 8,852,000 |
21 Mar 2019 | HKD | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | -0.1 (-6.90%) | 14,056,000 |
20 Mar 2019 | HKD | 1.5 | 1.52 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 27,926,000 |
19 Mar 2019 | HKD | 1.47 | 1.48 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 8,688,000 |
18 Mar 2019 | HKD | 1.3 | 1.43 | 1.3 | 1.43 | 1.43 | +0.16 (+12.60%) | 16,400,000 |
15 Mar 2019 | HKD | 1.2 | 1.28 | 1.19 | 1.27 | 1.27 | +0.09 (+7.63%) | 10,290,000 |
14 Mar 2019 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 4,502,000 |