Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 4.96 | 5.11 | 4.96 | 5.1 | 113.3333 | 0.0 (0.0%) | 50,000 |
12 Apr 2019 | HKD | 5 | 5.22 | 5 | 5.1 | 113.3333 | +0.01 (+0.20%) | 55,000 |
11 Apr 2019 | HKD | 5.2 | 5.37 | 5.04 | 5.09 | 113.1111 | -0.13 (-2.49%) | 2,095,000 |
10 Apr 2019 | HKD | 5.5 | 5.5 | 5.15 | 5.22 | 116 | -0.19 (-3.51%) | 795,000 |
9 Apr 2019 | HKD | 5.45 | 5.54 | 5.3 | 5.41 | 120.2222 | -0.05 (-0.92%) | 2,215,000 |
8 Apr 2019 | HKD | 5.55 | 5.6 | 5.39 | 5.46 | 121.3333 | -0.14 (-2.50%) | 2,715,000 |
5 Apr 2019 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 124.4444 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.63 | 5.7 | 5.56 | 5.6 | 124.4444 | -0.12 (-2.10%) | 2,715,000 |
3 Apr 2019 | HKD | 5.56 | 5.84 | 5.56 | 5.72 | 127.1111 | 0.0 (0.0%) | 185,000 |
2 Apr 2019 | HKD | 5.63 | 5.74 | 5.55 | 5.72 | 127.1111 | -0.09 (-1.55%) | 4,750,000 |
1 Apr 2019 | HKD | 5.85 | 6.08 | 5.65 | 5.81 | 129.1111 | -0.19 (-3.17%) | 4,265,000 |
29 Mar 2019 | HKD | 5.48 | 6 | 5.46 | 6 | 133.3333 | +0.45 (+8.11%) | 2,535,000 |
28 Mar 2019 | HKD | 5.54 | 5.56 | 5.43 | 5.55 | 123.3333 | 0.0 (0.0%) | 615,000 |
27 Mar 2019 | HKD | 5.47 | 5.55 | 5.42 | 5.55 | 123.3333 | 0.0 (0.0%) | 210,000 |
26 Mar 2019 | HKD | 5.51 | 5.62 | 5.47 | 5.55 | 123.3333 | -0.07 (-1.25%) | 2,615,000 |
25 Mar 2019 | HKD | 5.7 | 5.7 | 5.42 | 5.62 | 124.8889 | +0.07 (+1.26%) | 105,000 |
22 Mar 2019 | HKD | 5.42 | 5.55 | 5.39 | 5.55 | 123.3333 | -0.01 (-0.18%) | 255,000 |
21 Mar 2019 | HKD | 5.49 | 5.56 | 5.38 | 5.56 | 123.5556 | +0.06 (+1.09%) | 2,535,000 |
20 Mar 2019 | HKD | 5.45 | 5.5 | 5.38 | 5.5 | 122.2222 | -0.03 (-0.54%) | 130,000 |
19 Mar 2019 | HKD | 5.5 | 5.57 | 5.38 | 5.53 | 122.8889 | -0.02 (-0.36%) | 210,000 |
18 Mar 2019 | HKD | 5.4 | 5.55 | 5.37 | 5.55 | 123.3333 | -0.03 (-0.54%) | 180,000 |
15 Mar 2019 | HKD | 5.35 | 5.6 | 5.31 | 5.58 | 124 | -0.03 (-0.53%) | 3,215,000 |
14 Mar 2019 | HKD | 5.31 | 5.65 | 5.3 | 5.61 | 124.6667 | +0.12 (+2.19%) | 115,000 |
13 Mar 2019 | HKD | 5.37 | 5.62 | 5.01 | 5.49 | 122 | -0.06 (-1.08%) | 3,450,000 |
12 Mar 2019 | HKD | 5.5 | 5.74 | 5.43 | 5.55 | 123.3333 | -0.05 (-0.89%) | 3,800,000 |
11 Mar 2019 | HKD | 5.6 | 5.6 | 5.21 | 5.6 | 124.4444 | 0.0 (0.0%) | 210,000 |
8 Mar 2019 | HKD | 5.3 | 5.61 | 5.23 | 5.6 | 124.4444 | +0.26 (+4.87%) | 365,000 |
7 Mar 2019 | HKD | 5.68 | 6.15 | 5.34 | 5.34 | 118.6667 | -0.34 (-5.99%) | 600,000 |
6 Mar 2019 | HKD | 5.61 | 5.69 | 5.6 | 5.68 | 126.2222 | -0.04 (-0.70%) | 150,000 |
5 Mar 2019 | HKD | 5.58 | 5.72 | 5.57 | 5.72 | 127.1111 | 0.0 (0.0%) | 185,000 |