Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.76 | 0.82 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 740,000 |
12 Apr 2019 | HKD | 0.76 | 0.76 | 0.7 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,400,000 |
11 Apr 2019 | HKD | 0.78 | 0.8 | 0.7 | 0.77 | 0.77 | -0.01 (-1.28%) | 600,000 |
10 Apr 2019 | HKD | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 465,000 |
9 Apr 2019 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 745,000 |
8 Apr 2019 | HKD | 0.86 | 0.88 | 0.74 | 0.78 | 0.78 | -0.05 (-6.02%) | 1,825,000 |
5 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 0.85 | 0.93 | 0.72 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,785,000 |
3 Apr 2019 | HKD | 1.01 | 1.01 | 0.75 | 0.85 | 0.85 | -0.17 (-16.67%) | 1,165,000 |
2 Apr 2019 | HKD | 1.1 | 1.1 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 590,000 |
1 Apr 2019 | HKD | 1.1 | 1.1 | 1.01 | 1.04 | 1.04 | -0.06 (-5.45%) | 645,000 |
29 Mar 2019 | HKD | 1.2 | 1.2 | 1.03 | 1.1 | 1.1 | 0.0 (0.0%) | 20,175,000 |
28 Mar 2019 | HKD | 1.18 | 1.18 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 520,000 |
27 Mar 2019 | HKD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 295,000 |
26 Mar 2019 | HKD | 1.07 | 1.07 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,065,000 |
25 Mar 2019 | HKD | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 1,435,000 |
22 Mar 2019 | HKD | 1 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 510,000 |
21 Mar 2019 | HKD | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 1,575,000 |
20 Mar 2019 | HKD | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 160,000 |
19 Mar 2019 | HKD | 0.94 | 1 | 0.93 | 0.99 | 0.99 | -0.01 (-1%) | 440,000 |
18 Mar 2019 | HKD | 0.96 | 1.04 | 0.89 | 1 | 1 | 0.0 (0.0%) | 925,000 |
15 Mar 2019 | HKD | 1.02 | 1.03 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 790,000 |
14 Mar 2019 | HKD | 0.93 | 1 | 0.91 | 0.98 | 0.98 | +0.07 (+7.69%) | 1,165,000 |
13 Mar 2019 | HKD | 0.8 | 0.96 | 0.8 | 0.91 | 0.91 | +0.11 (+13.75%) | 10,705,000 |
12 Mar 2019 | HKD | 0.77 | 0.81 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 1,520,000 |
11 Mar 2019 | HKD | 0.73 | 0.8 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 595,000 |
8 Mar 2019 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 570,000 |
7 Mar 2019 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 45,000 |
6 Mar 2019 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 135,000 |
5 Mar 2019 | HKD | 0.8 | 0.8 | 0.74 | 0.8 | 0.8 | -0.05 (-5.88%) | 845,000 |