Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | HKD | 4.52 | 4.56 | 4.41 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,188,700 |
1 May 2019 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.59 | 4.65 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 888,582 |
29 Apr 2019 | HKD | 4.55 | 4.69 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 1,449,000 |
26 Apr 2019 | HKD | 4.58 | 4.6 | 4.43 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,067,000 |
25 Apr 2019 | HKD | 4.76 | 4.76 | 4.47 | 4.56 | 4.56 | -0.19 (-4%) | 3,267,000 |
24 Apr 2019 | HKD | 4.6 | 4.85 | 4.6 | 4.75 | 4.75 | +0.2 (+4.40%) | 6,462,000 |
23 Apr 2019 | HKD | 4.36 | 4.64 | 4.32 | 4.55 | 4.55 | +0.25 (+5.81%) | 4,077,080 |
22 Apr 2019 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.35 | 4.4 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 610,000 |
17 Apr 2019 | HKD | 4.35 | 4.4 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 1,115,000 |
16 Apr 2019 | HKD | 4.31 | 4.41 | 4.25 | 4.36 | 4.36 | +0.06 (+1.40%) | 2,295,809 |
15 Apr 2019 | HKD | 4.26 | 4.31 | 4.24 | 4.3 | 4.3 | +0.13 (+3.12%) | 1,519,000 |
12 Apr 2019 | HKD | 4.28 | 4.28 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 512,000 |
11 Apr 2019 | HKD | 4.31 | 4.31 | 4.15 | 4.16 | 4.16 | -0.15 (-3.48%) | 827,000 |
10 Apr 2019 | HKD | 4.3 | 4.34 | 4.23 | 4.31 | 4.31 | +0.01 (+0.23%) | 775,000 |
9 Apr 2019 | HKD | 4.19 | 4.31 | 4.19 | 4.3 | 4.3 | +0.19 (+4.62%) | 1,384,472 |
8 Apr 2019 | HKD | 4.33 | 4.4 | 4.08 | 4.11 | 4.11 | -0.26 (-5.95%) | 3,667,803 |
5 Apr 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.38 | 4.44 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,416,000 |
3 Apr 2019 | HKD | 4.55 | 4.55 | 4.35 | 4.39 | 4.39 | -0.17 (-3.73%) | 3,468,000 |
2 Apr 2019 | HKD | 4.56 | 4.7 | 4.53 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,276,000 |
1 Apr 2019 | HKD | 4.59 | 4.65 | 4.52 | 4.63 | 4.63 | +0.11 (+2.43%) | 2,459,000 |
29 Mar 2019 | HKD | 4.48 | 4.54 | 4.42 | 4.52 | 4.52 | +0.04 (+0.89%) | 717,000 |
28 Mar 2019 | HKD | 4.45 | 4.55 | 4.42 | 4.48 | 4.48 | -0.02 (-0.44%) | 800,751 |
27 Mar 2019 | HKD | 4.6 | 4.6 | 4.43 | 4.5 | 4.5 | -0.08 (-1.75%) | 877,700 |
26 Mar 2019 | HKD | 4.62 | 4.73 | 4.52 | 4.58 | 4.58 | -0.02 (-0.43%) | 1,256,000 |
25 Mar 2019 | HKD | 4.5 | 4.64 | 4.49 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,229,380 |
22 Mar 2019 | HKD | 4.47 | 4.65 | 4.47 | 4.62 | 4.62 | +0.14 (+3.13%) | 2,667,000 |