Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 1 | 1 | 0.9 | 0.96 | 1.92 | -0.03 (-3.03%) | 1,031,757 |
12 Apr 2019 | HKD | 1 | 1 | 0.94 | 0.99 | 1.98 | -0.04 (-3.88%) | 718,000 |
11 Apr 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 2.06 | 0.0 (0.0%) | 0 |
10 Apr 2019 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 2.06 | 0.0 (0.0%) | 72,000 |
9 Apr 2019 | HKD | 1.02 | 1.03 | 1 | 1.03 | 2.06 | +0.01 (+0.98%) | 321,500 |
8 Apr 2019 | HKD | 1.08 | 1.08 | 1.01 | 1.02 | 2.04 | -0.06 (-5.56%) | 157,500 |
5 Apr 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 2.16 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.04 | 1.08 | 1.03 | 1.08 | 2.16 | +0.04 (+3.85%) | 55,500 |
3 Apr 2019 | HKD | 1.09 | 1.09 | 1.02 | 1.04 | 2.08 | -0.03 (-2.80%) | 321,000 |
2 Apr 2019 | HKD | 1.07 | 1.07 | 1.04 | 1.07 | 2.14 | -0.05 (-4.46%) | 199,500 |
1 Apr 2019 | HKD | 1.08 | 1.12 | 1.07 | 1.12 | 2.24 | +0.04 (+3.70%) | 73,500 |
29 Mar 2019 | HKD | 1.14 | 1.15 | 1.08 | 1.08 | 2.16 | -0.12 (-10.00%) | 266,000 |
28 Mar 2019 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 2.4 | +0.05 (+4.35%) | 13,500 |
27 Mar 2019 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 2.3 | +0.03 (+2.68%) | 175,000 |
26 Mar 2019 | HKD | 1.1 | 1.12 | 1.05 | 1.12 | 2.24 | +0.03 (+2.75%) | 58,000 |
25 Mar 2019 | HKD | 1.13 | 1.14 | 1.09 | 1.09 | 2.18 | -0.06 (-5.22%) | 401,000 |
22 Mar 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 2.3 | +0.01 (+0.88%) | 500 |
21 Mar 2019 | HKD | 1.14 | 1.21 | 1.1 | 1.14 | 2.28 | -0.01 (-0.87%) | 376,000 |
20 Mar 2019 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 2.3 | -0.04 (-3.36%) | 55,500 |
19 Mar 2019 | HKD | 1.17 | 1.2 | 1.15 | 1.19 | 2.38 | 0.0 (0.0%) | 54,000 |
18 Mar 2019 | HKD | 1.2 | 1.21 | 1.07 | 1.19 | 2.38 | -0.01 (-0.83%) | 267,000 |
15 Mar 2019 | HKD | 1.15 | 1.22 | 1.15 | 1.2 | 2.4 | +0.04 (+3.45%) | 503,000 |
14 Mar 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 2.32 | -0.03 (-2.52%) | 2,000 |
13 Mar 2019 | HKD | 1.11 | 1.19 | 1.11 | 1.19 | 2.38 | +0.08 (+7.21%) | 12,653 |
12 Mar 2019 | HKD | 1.13 | 1.22 | 1.11 | 1.11 | 2.22 | 0.0 (0.0%) | 81,500 |
11 Mar 2019 | HKD | 1.16 | 1.16 | 1.06 | 1.11 | 2.22 | -0.06 (-5.13%) | 43,500 |
8 Mar 2019 | HKD | 1.17 | 1.23 | 1.15 | 1.17 | 2.34 | 0.0 (0.0%) | 3 |
7 Mar 2019 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 2.34 | -0.02 (-1.68%) | 40,300 |
6 Mar 2019 | HKD | 1.18 | 1.25 | 1.18 | 1.19 | 2.38 | -0.04 (-3.25%) | 21,500 |
5 Mar 2019 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 2.46 | 0.0 (0.0%) | 0 |