Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 26,000 |
11 Apr 2019 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 142,000 |
10 Apr 2019 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 114,000 |
9 Apr 2019 | HKD | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,188,000 |
8 Apr 2019 | HKD | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 146,000 |
5 Apr 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 702,000 |
3 Apr 2019 | HKD | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 210,000 |
2 Apr 2019 | HKD | 1.44 | 1.48 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 454,000 |
1 Apr 2019 | HKD | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 600,000 |
29 Mar 2019 | HKD | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 26,000 |
28 Mar 2019 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 4,000 |
27 Mar 2019 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 28,000 |
26 Mar 2019 | HKD | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 54,000 |
25 Mar 2019 | HKD | 1.41 | 1.48 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 388,000 |
22 Mar 2019 | HKD | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 188,000 |
21 Mar 2019 | HKD | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,648,000 |
20 Mar 2019 | HKD | 1.42 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 154,000 |
19 Mar 2019 | HKD | 1.4 | 1.54 | 1.37 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,248,000 |
18 Mar 2019 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 6,000 |
15 Mar 2019 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 2,030,000 |
14 Mar 2019 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 70,000 |
13 Mar 2019 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 472,000 |
12 Mar 2019 | HKD | 1.48 | 1.6 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 6,550,000 |
11 Mar 2019 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 56,000 |
8 Mar 2019 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 442,000 |
7 Mar 2019 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 228,000 |
6 Mar 2019 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 874,000 |
5 Mar 2019 | HKD | 1.48 | 1.58 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,536,000 |
4 Mar 2019 | HKD | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 13,494,000 |