Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.03 | 2.05 | 1.92 | 1.92 | 1.92 | -0.12 (-5.88%) | 349,000 |
12 Apr 2019 | HKD | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 4,965,200 |
11 Apr 2019 | HKD | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 347,000 |
10 Apr 2019 | HKD | 2.06 | 2.09 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 982,000 |
9 Apr 2019 | HKD | 2.08 | 2.15 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 3,362,000 |
8 Apr 2019 | HKD | 2.1 | 2.13 | 2.08 | 2.1 | 2.1 | +0.04 (+1.94%) | 573,000 |
5 Apr 2019 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.06 | 2.1 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 510,000 |
3 Apr 2019 | HKD | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 776,000 |
2 Apr 2019 | HKD | 2.06 | 2.14 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,317,000 |
1 Apr 2019 | HKD | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 3,420,000 |
29 Mar 2019 | HKD | 2.04 | 2.1 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,300,000 |
28 Mar 2019 | HKD | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,095,000 |
27 Mar 2019 | HKD | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,303,000 |
26 Mar 2019 | HKD | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,953,000 |
25 Mar 2019 | HKD | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,700,000 |
22 Mar 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,425,000 |
21 Mar 2019 | HKD | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,025,000 |
20 Mar 2019 | HKD | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 2,255,000 |
19 Mar 2019 | HKD | 2.14 | 2.14 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 251,000 |
18 Mar 2019 | HKD | 2.16 | 2.17 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 441,000 |
15 Mar 2019 | HKD | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 178,000 |
14 Mar 2019 | HKD | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 547,000 |
13 Mar 2019 | HKD | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 34,000 |
12 Mar 2019 | HKD | 2.1 | 2.16 | 2.1 | 2.15 | 2.15 | +0.06 (+2.87%) | 269,000 |
11 Mar 2019 | HKD | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 399,480 |
8 Mar 2019 | HKD | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 248,000 |
7 Mar 2019 | HKD | 2.09 | 2.13 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 701,000 |
6 Mar 2019 | HKD | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 380,000 |
5 Mar 2019 | HKD | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -0.09 (-4.13%) | 914,000 |