Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 600,000 |
26 Apr 2019 | HKD | 1.14 | 1.17 | 1.09 | 1.14 | 1.14 | -0.03 (-2.56%) | 5,540,000 |
25 Apr 2019 | HKD | 1.21 | 1.21 | 1.1 | 1.17 | 1.17 | -0.04 (-3.31%) | 3,930,000 |
24 Apr 2019 | HKD | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,384,000 |
23 Apr 2019 | HKD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,532,000 |
22 Apr 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.31 | 1.32 | 1.2 | 1.24 | 1.24 | -0.05 (-3.88%) | 12,562,000 |
17 Apr 2019 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,570,000 |
16 Apr 2019 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,223,000 |
15 Apr 2019 | HKD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,804,000 |
12 Apr 2019 | HKD | 1.3 | 1.31 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 10,342,000 |
11 Apr 2019 | HKD | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 2,438,000 |
10 Apr 2019 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,070,000 |
9 Apr 2019 | HKD | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,072,000 |
8 Apr 2019 | HKD | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 4,678,000 |
5 Apr 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | +0.07 (+5.38%) | 10,596,000 |
3 Apr 2019 | HKD | 1.47 | 1.56 | 1.25 | 1.3 | 1.3 | -0.15 (-10.34%) | 25,804,000 |
2 Apr 2019 | HKD | 1.46 | 1.47 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,044,000 |
1 Apr 2019 | HKD | 1.37 | 1.46 | 1.36 | 1.46 | 1.46 | +0.08 (+5.80%) | 2,806,000 |
29 Mar 2019 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,056,000 |
28 Mar 2019 | HKD | 1.38 | 1.43 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,202,000 |
27 Mar 2019 | HKD | 1.46 | 1.46 | 1.31 | 1.42 | 1.42 | -0.04 (-2.74%) | 4,284,000 |
26 Mar 2019 | HKD | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 776,000 |
25 Mar 2019 | HKD | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 888,000 |
22 Mar 2019 | HKD | 1.62 | 1.62 | 1.4 | 1.51 | 1.51 | -0.07 (-4.43%) | 8,520,000 |
21 Mar 2019 | HKD | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 828,000 |
20 Mar 2019 | HKD | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,350,000 |
19 Mar 2019 | HKD | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 1,848,000 |