Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 129,000 |
25 Jan 2019 | HKD | 3.76 | 3.76 | 3.66 | 3.73 | 3.73 | -0.03 (-0.80%) | 127,500 |
24 Jan 2019 | HKD | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 19,853 |
23 Jan 2019 | HKD | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 47,483 |
22 Jan 2019 | HKD | 3.68 | 3.79 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 75,500 |
21 Jan 2019 | HKD | 3.68 | 3.68 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 204,000 |
18 Jan 2019 | HKD | 3.68 | 3.74 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 116,500 |
17 Jan 2019 | HKD | 3.68 | 3.8 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 32,500 |
16 Jan 2019 | HKD | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | -0.03 (-0.81%) | 143,000 |
15 Jan 2019 | HKD | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 194,939 |
14 Jan 2019 | HKD | 3.8 | 3.8 | 3.61 | 3.72 | 3.72 | -0.02 (-0.53%) | 32,500 |
11 Jan 2019 | HKD | 3.57 | 3.81 | 3.57 | 3.74 | 3.74 | +0.14 (+3.89%) | 28,500 |
10 Jan 2019 | HKD | 3.61 | 3.65 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 34,500 |
9 Jan 2019 | HKD | 3.79 | 3.79 | 3.57 | 3.61 | 3.61 | -0.18 (-4.75%) | 72,360 |
8 Jan 2019 | HKD | 3.72 | 3.8 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 26,000 |
7 Jan 2019 | HKD | 3.8 | 3.87 | 3.7 | 3.72 | 3.72 | -0.16 (-4.12%) | 58,500 |
4 Jan 2019 | HKD | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 41,000 |
3 Jan 2019 | HKD | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 47,000 |
2 Jan 2019 | HKD | 3.73 | 3.84 | 3.62 | 3.83 | 3.83 | +0.01 (+0.26%) | 19,000 |
1 Jan 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 41,000 |
28 Dec 2018 | HKD | 3.85 | 3.85 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 20,148 |
27 Dec 2018 | HKD | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 269,500 |
24 Dec 2018 | HKD | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 25,500 |
21 Dec 2018 | HKD | 3.78 | 3.88 | 3.78 | 3.85 | 3.85 | +0.05 (+1.32%) | 101,500 |
20 Dec 2018 | HKD | 3.88 | 3.88 | 3.79 | 3.8 | 3.8 | -0.06 (-1.55%) | 181,500 |
19 Dec 2018 | HKD | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 173,000 |
18 Dec 2018 | HKD | 3.91 | 3.91 | 3.75 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,365,396 |
17 Dec 2018 | HKD | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 121,500 |
14 Dec 2018 | HKD | 3.88 | 3.92 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 98,500 |