Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 9.1 | 9.41 | 9.05 | 9.41 | 9.41 | +0.35 (+3.86%) | 12,136,020 |
26 Apr 2019 | HKD | 9.2 | 9.3 | 9.01 | 9.06 | 9.06 | -0.19 (-2.05%) | 13,212,080 |
25 Apr 2019 | HKD | 9.5 | 9.5 | 9.2 | 9.25 | 9.25 | -0.26 (-2.73%) | 11,128,890 |
24 Apr 2019 | HKD | 9.43 | 9.59 | 9.42 | 9.51 | 9.51 | +0.13 (+1.39%) | 10,044,060 |
23 Apr 2019 | HKD | 9.9 | 9.9 | 9.28 | 9.38 | 9.38 | -0.66 (-6.57%) | 26,388,980 |
22 Apr 2019 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 9.89 | 10.22 | 9.89 | 10.04 | 10.04 | -0.14 (-1.38%) | 16,394,500 |
17 Apr 2019 | HKD | 9.81 | 10.18 | 9.71 | 10.18 | 10.18 | +0.37 (+3.77%) | 20,208,180 |
16 Apr 2019 | HKD | 9.84 | 9.96 | 9.68 | 9.81 | 9.81 | -0.16 (-1.60%) | 25,259,061 |
15 Apr 2019 | HKD | 10.16 | 10.26 | 9.83 | 9.97 | 9.97 | -0.05 (-0.50%) | 17,027,561 |
12 Apr 2019 | HKD | 9.97 | 10.06 | 9.77 | 10.02 | 10.02 | +0.13 (+1.31%) | 16,046,680 |
11 Apr 2019 | HKD | 10.2 | 10.26 | 9.79 | 9.89 | 9.89 | -0.39 (-3.79%) | 17,539,061 |
10 Apr 2019 | HKD | 10.06 | 10.32 | 9.89 | 10.28 | 10.28 | +0.04 (+0.39%) | 19,098,301 |
9 Apr 2019 | HKD | 10.08 | 10.36 | 10.06 | 10.24 | 10.24 | +0.12 (+1.19%) | 14,979,390 |
8 Apr 2019 | HKD | 10.28 | 10.32 | 10 | 10.12 | 10.12 | -0.2 (-1.94%) | 21,988,000 |
5 Apr 2019 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 10.98 | 11.2 | 10.1 | 10.32 | 10.32 | +0.33 (+3.30%) | 57,657,762 |
3 Apr 2019 | HKD | 9.69 | 10 | 9.57 | 9.99 | 9.99 | +0.31 (+3.20%) | 16,433,850 |
2 Apr 2019 | HKD | 9.71 | 9.9 | 9.58 | 9.68 | 9.68 | +0.04 (+0.41%) | 17,834,801 |
1 Apr 2019 | HKD | 9.7 | 9.78 | 9.32 | 9.64 | 9.64 | -0.02 (-0.21%) | 29,858,131 |
29 Mar 2019 | HKD | 8.95 | 9.75 | 8.95 | 9.66 | 9.66 | +0.75 (+8.42%) | 49,566,719 |
28 Mar 2019 | HKD | 8.69 | 8.98 | 8.63 | 8.91 | 8.91 | +0.31 (+3.60%) | 34,282,281 |
27 Mar 2019 | HKD | 8.22 | 8.64 | 8.22 | 8.6 | 8.6 | +0.44 (+5.39%) | 20,214,061 |
26 Mar 2019 | HKD | 8.4 | 8.49 | 8.1 | 8.16 | 8.16 | -0.11 (-1.33%) | 8,636,350 |
25 Mar 2019 | HKD | 8.18 | 8.37 | 8.15 | 8.27 | 8.27 | -0.24 (-2.82%) | 11,260,000 |
22 Mar 2019 | HKD | 8.68 | 8.68 | 8.3 | 8.51 | 8.51 | +0.06 (+0.71%) | 8,849,300 |
21 Mar 2019 | HKD | 8.33 | 8.7 | 8.33 | 8.45 | 8.45 | +0.12 (+1.44%) | 14,977,160 |
20 Mar 2019 | HKD | 8.39 | 8.5 | 8.26 | 8.33 | 8.33 | -0.17 (-2%) | 11,118,360 |
19 Mar 2019 | HKD | 8.43 | 8.66 | 8.4 | 8.5 | 8.5 | +0.13 (+1.55%) | 16,232,620 |