Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | HKD | 1.86 | 1.88 | 1.72 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,308,000 |
5 Apr 2019 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,170,000 |
3 Apr 2019 | HKD | 1.83 | 1.87 | 1.76 | 1.86 | 1.86 | +0.06 (+3.33%) | 3,222,000 |
2 Apr 2019 | HKD | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 832,107 |
1 Apr 2019 | HKD | 1.83 | 1.83 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,554,000 |
29 Mar 2019 | HKD | 1.68 | 1.82 | 1.65 | 1.82 | 1.82 | +0.15 (+8.98%) | 7,586,000 |
28 Mar 2019 | HKD | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 658,000 |
27 Mar 2019 | HKD | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,592,000 |
26 Mar 2019 | HKD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,046,000 |
25 Mar 2019 | HKD | 1.63 | 1.68 | 1.51 | 1.68 | 1.68 | +0.03 (+1.82%) | 5,472,000 |
22 Mar 2019 | HKD | 1.64 | 1.66 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 3,750,000 |
21 Mar 2019 | HKD | 1.56 | 1.6 | 1.5 | 1.6 | 1.6 | +0.07 (+4.58%) | 3,484,000 |
20 Mar 2019 | HKD | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,232,000 |
19 Mar 2019 | HKD | 1.5 | 1.53 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,492,000 |
18 Mar 2019 | HKD | 1.63 | 1.65 | 1.46 | 1.5 | 1.5 | -0.08 (-5.06%) | 3,724,000 |
15 Mar 2019 | HKD | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -0.11 (-6.51%) | 3,312,641 |
14 Mar 2019 | HKD | 1.68 | 1.7 | 1.62 | 1.69 | 1.69 | +0.06 (+3.68%) | 3,919,940 |
13 Mar 2019 | HKD | 1.62 | 1.74 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 6,543,940 |
12 Mar 2019 | HKD | 1.58 | 1.62 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,944,000 |
11 Mar 2019 | HKD | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,310,000 |
8 Mar 2019 | HKD | 1.44 | 1.61 | 1.43 | 1.54 | 1.54 | +0.09 (+6.21%) | 7,984,000 |
7 Mar 2019 | HKD | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,654,000 |
6 Mar 2019 | HKD | 1.3 | 1.5 | 1.29 | 1.47 | 1.47 | +0.17 (+13.08%) | 5,200,000 |
5 Mar 2019 | HKD | 1.26 | 1.3 | 1.24 | 1.3 | 1.3 | +0.02 (+1.56%) | 610,000 |
4 Mar 2019 | HKD | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 1,108,000 |
1 Mar 2019 | HKD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 84,000 |
28 Feb 2019 | HKD | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,040,000 |
27 Feb 2019 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 236,000 |
26 Feb 2019 | HKD | 1.21 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 678,000 |