Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 4 | 4 | 3.96 | 4 | 4 | +0.06 (+1.52%) | 46,500 |
8 Mar 2019 | HKD | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 43,545 |
7 Mar 2019 | HKD | 3.97 | 4.02 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 61,500 |
6 Mar 2019 | HKD | 4 | 4.01 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 18,000 |
5 Mar 2019 | HKD | 4.08 | 4.08 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 23,363 |
4 Mar 2019 | HKD | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 152,500 |
1 Mar 2019 | HKD | 4.14 | 4.17 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 37,637 |
28 Feb 2019 | HKD | 4.1 | 4.19 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 105,000 |
27 Feb 2019 | HKD | 4 | 4.2 | 4 | 4.1 | 4.1 | +0.17 (+4.33%) | 281,200 |
26 Feb 2019 | HKD | 3.9 | 3.98 | 3.9 | 3.93 | 3.93 | +0.05 (+1.29%) | 198,500 |
25 Feb 2019 | HKD | 3.89 | 3.92 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 204,500 |
22 Feb 2019 | HKD | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | +0.12 (+3.20%) | 655,000 |
21 Feb 2019 | HKD | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 72,500 |
20 Feb 2019 | HKD | 3.79 | 3.81 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 142,000 |
19 Feb 2019 | HKD | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 10,500 |
18 Feb 2019 | HKD | 3.8 | 3.83 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 158,000 |
15 Feb 2019 | HKD | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 184,500 |
14 Feb 2019 | HKD | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 83,559 |
13 Feb 2019 | HKD | 3.83 | 3.87 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 40,500 |
12 Feb 2019 | HKD | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 79,500 |
11 Feb 2019 | HKD | 3.8 | 3.85 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 12,757 |
8 Feb 2019 | HKD | 3.83 | 3.87 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 25,500 |
7 Feb 2019 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.81 | 3.83 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,500 |
1 Feb 2019 | HKD | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 122,500 |
31 Jan 2019 | HKD | 3.76 | 3.86 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 227,500 |
30 Jan 2019 | HKD | 3.76 | 3.8 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 87,500 |
29 Jan 2019 | HKD | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 11,500 |