Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | HKD | 3.3 | 3.3 | 3.1 | 3.26 | 3.26 | -0.18 (-5.23%) | 210,000 |
31 Jan 2019 | HKD | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 14,000 |
30 Jan 2019 | HKD | 3.2 | 3.5 | 3.05 | 3.45 | 3.45 | -0.05 (-1.43%) | 54,000 |
29 Jan 2019 | HKD | 3.57 | 3.77 | 3.4 | 3.5 | 3.5 | -0.08 (-2.23%) | 272,000 |
28 Jan 2019 | HKD | 3.23 | 3.6 | 3.2 | 3.58 | 3.58 | +0.43 (+13.65%) | 284,000 |
25 Jan 2019 | HKD | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | +0.02 (+0.64%) | 264,000 |
24 Jan 2019 | HKD | 3 | 3.27 | 3 | 3.13 | 3.13 | +0.14 (+4.68%) | 232,000 |
23 Jan 2019 | HKD | 2.85 | 3.01 | 2.85 | 2.99 | 2.99 | +0.14 (+4.91%) | 274,000 |
22 Jan 2019 | HKD | 2.42 | 2.85 | 2.42 | 2.85 | 2.85 | +0.48 (+20.25%) | 276,000 |
21 Jan 2019 | HKD | 2.2 | 2.37 | 2.2 | 2.37 | 2.37 | +0.27 (+12.86%) | 188,000 |
18 Jan 2019 | HKD | 2.01 | 2.19 | 2.01 | 2.1 | 2.1 | +0.08 (+3.96%) | 214,000 |
17 Jan 2019 | HKD | 2.02 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 284,000 |
16 Jan 2019 | HKD | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | +0.05 (+2.50%) | 50,000 |
15 Jan 2019 | HKD | 1.99 | 2.1 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 576,000 |
14 Jan 2019 | HKD | 2.03 | 2.05 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 138,000 |
11 Jan 2019 | HKD | 2.08 | 2.11 | 2 | 2.1 | 2.1 | +0.06 (+2.94%) | 110,000 |
10 Jan 2019 | HKD | 2.08 | 2.17 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 114,000 |
9 Jan 2019 | HKD | 2.14 | 2.14 | 1.98 | 2 | 2 | -0.15 (-6.98%) | 160,000 |
8 Jan 2019 | HKD | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | +0.01 (+0.47%) | 30,000 |
7 Jan 2019 | HKD | 2.01 | 2.3 | 2.01 | 2.14 | 2.14 | -0.01 (-0.47%) | 178,000 |
4 Jan 2019 | HKD | 2.05 | 2.15 | 2 | 2.15 | 2.15 | +0.12 (+5.91%) | 112,000 |
3 Jan 2019 | HKD | 2.03 | 2.09 | 2 | 2.03 | 2.03 | -0.07 (-3.33%) | 226,000 |
2 Jan 2019 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.25 (-10.64%) | 106,000 |
1 Jan 2019 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 2.03 | 2.5 | 2.03 | 2.35 | 2.35 | +0.33 (+16.34%) | 302,000 |
27 Dec 2018 | HKD | 2.2 | 2.2 | 2 | 2.02 | 2.02 | -0.18 (-8.18%) | 140,000 |
24 Dec 2018 | HKD | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 20,000 |
21 Dec 2018 | HKD | 2.26 | 2.26 | 2.16 | 2.25 | 2.25 | -0.15 (-6.25%) | 98,000 |
20 Dec 2018 | HKD | 2.18 | 2.4 | 2.16 | 2.4 | 2.4 | +0.24 (+11.11%) | 490,000 |