Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 3.7 | 3.76 | 3.58 | 3.67 | 3.67 | -0.01 (-0.27%) | 698,000 |
12 Apr 2019 | HKD | 3.75 | 3.84 | 3.45 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,380,000 |
11 Apr 2019 | HKD | 3.67 | 3.88 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 2,090,000 |
10 Apr 2019 | HKD | 3.65 | 3.75 | 3.6 | 3.67 | 3.67 | -0.06 (-1.61%) | 3,860,000 |
9 Apr 2019 | HKD | 3.35 | 3.75 | 3.35 | 3.73 | 3.73 | +0.41 (+12.35%) | 6,889,000 |
8 Apr 2019 | HKD | 3.13 | 3.38 | 3.13 | 3.32 | 3.32 | +0.23 (+7.44%) | 8,020,100 |
5 Apr 2019 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 3 | 3.14 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 2,498,000 |
3 Apr 2019 | HKD | 2.96 | 3.06 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 1,582,000 |
2 Apr 2019 | HKD | 3 | 3.01 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,641,000 |
1 Apr 2019 | HKD | 3.01 | 3.05 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 2,085,000 |
29 Mar 2019 | HKD | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 682,000 |
28 Mar 2019 | HKD | 3.04 | 3.09 | 3 | 3.02 | 3.02 | -0.05 (-1.63%) | 222,000 |
27 Mar 2019 | HKD | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -0.04 (-1.29%) | 495,000 |
26 Mar 2019 | HKD | 3.08 | 3.12 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 349,000 |
25 Mar 2019 | HKD | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 815,000 |
22 Mar 2019 | HKD | 3.01 | 3.1 | 3 | 3.09 | 3.09 | +0.11 (+3.69%) | 898,000 |
21 Mar 2019 | HKD | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 621,000 |
20 Mar 2019 | HKD | 2.96 | 3.11 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 2,479,000 |
19 Mar 2019 | HKD | 3 | 3.03 | 2.98 | 2.98 | 2.98 | -0.01 (-0.33%) | 484,000 |
18 Mar 2019 | HKD | 2.98 | 3.03 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 2,442,000 |
15 Mar 2019 | HKD | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 695,000 |
14 Mar 2019 | HKD | 3.05 | 3.05 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 912,112 |
13 Mar 2019 | HKD | 3.21 | 3.21 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 944,435 |
12 Mar 2019 | HKD | 3.06 | 3.16 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 2,507,000 |
11 Mar 2019 | HKD | 3.04 | 3.1 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,902,000 |
8 Mar 2019 | HKD | 3.2 | 3.2 | 3.09 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,564,000 |
7 Mar 2019 | HKD | 3.2 | 3.26 | 3.15 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,257,000 |
6 Mar 2019 | HKD | 3.28 | 3.45 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 1,052,000 |
5 Mar 2019 | HKD | 3.15 | 3.27 | 3.12 | 3.26 | 3.26 | +0.07 (+2.19%) | 1,751,000 |