Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 5.24 | 5.33 | 5.24 | 5.33 | 5.33 | +0.08 (+1.52%) | 1,016,000 |
12 Apr 2019 | HKD | 5.3 | 5.32 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 562,000 |
11 Apr 2019 | HKD | 5.33 | 5.34 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,014,000 |
10 Apr 2019 | HKD | 5.27 | 5.35 | 5.23 | 5.35 | 5.35 | +0.06 (+1.13%) | 1,254,000 |
9 Apr 2019 | HKD | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 782,000 |
8 Apr 2019 | HKD | 5.29 | 5.38 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 994,000 |
5 Apr 2019 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 5.26 | 5.29 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 784,000 |
3 Apr 2019 | HKD | 5.24 | 5.27 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 943,264 |
2 Apr 2019 | HKD | 5.21 | 5.26 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,166,000 |
1 Apr 2019 | HKD | 5.2 | 5.25 | 5.17 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,448,000 |
29 Mar 2019 | HKD | 5.2 | 5.27 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 1,370,000 |
28 Mar 2019 | HKD | 5.23 | 5.25 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 385,164 |
27 Mar 2019 | HKD | 5.22 | 5.23 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 416,000 |
26 Mar 2019 | HKD | 5.24 | 5.3 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 510,000 |
25 Mar 2019 | HKD | 5.15 | 5.29 | 5.13 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,192,000 |
22 Mar 2019 | HKD | 5.3 | 5.3 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 502,000 |
21 Mar 2019 | HKD | 5.24 | 5.3 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 760,000 |
20 Mar 2019 | HKD | 5.19 | 5.29 | 5.18 | 5.29 | 5.29 | +0.05 (+0.95%) | 1,242,000 |
19 Mar 2019 | HKD | 5.22 | 5.25 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 664,078 |
18 Mar 2019 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.04 (+0.78%) | 938,000 |
15 Mar 2019 | HKD | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | +0.07 (+1.38%) | 308,000 |
14 Mar 2019 | HKD | 5.13 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 1,039,352 |
13 Mar 2019 | HKD | 5.13 | 5.17 | 5.06 | 5.14 | 5.14 | 0.0 (0.0%) | 750,000 |
12 Mar 2019 | HKD | 5.13 | 5.15 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 656,002 |
11 Mar 2019 | HKD | 5.01 | 5.15 | 5.01 | 5.11 | 5.11 | +0.09 (+1.79%) | 958,002 |
8 Mar 2019 | HKD | 5.07 | 5.09 | 4.99 | 5.02 | 5.02 | -0.12 (-2.33%) | 1,311,072 |
7 Mar 2019 | HKD | 5.1 | 5.19 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 450,017 |
6 Mar 2019 | HKD | 5.14 | 5.2 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 721,376 |
5 Mar 2019 | HKD | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 1,030,000 |