Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 3.31 | 3.42 | 3.29 | 3.42 | 17.1 | +0.13 (+3.95%) | 794,800 |
15 Mar 2019 | HKD | 3.32 | 3.34 | 3.11 | 3.29 | 16.45 | -0.04 (-1.20%) | 2,397,930 |
14 Mar 2019 | HKD | 3.32 | 3.36 | 3.29 | 3.33 | 16.65 | 0.0 (0.0%) | 1,934,000 |
13 Mar 2019 | HKD | 3.36 | 3.37 | 3.28 | 3.33 | 16.65 | +0.01 (+0.30%) | 1,038,079 |
12 Mar 2019 | HKD | 3.19 | 3.32 | 3.19 | 3.32 | 16.6 | +0.14 (+4.40%) | 1,029,161 |
11 Mar 2019 | HKD | 3.14 | 3.3 | 3.14 | 3.18 | 15.9 | -0.07 (-2.15%) | 1,181,600 |
8 Mar 2019 | HKD | 3.38 | 3.38 | 3.25 | 3.25 | 16.25 | -0.13 (-3.85%) | 975,200 |
7 Mar 2019 | HKD | 3.53 | 3.58 | 3.33 | 3.38 | 16.9 | -0.13 (-3.70%) | 1,042,756 |
6 Mar 2019 | HKD | 3.55 | 3.62 | 3.51 | 3.51 | 17.55 | -0.06 (-1.68%) | 884,790 |
5 Mar 2019 | HKD | 3.58 | 3.59 | 3.52 | 3.57 | 17.85 | 0.0 (0.0%) | 1,706,400 |
4 Mar 2019 | HKD | 3.52 | 3.61 | 3.49 | 3.57 | 17.85 | +0.04 (+1.13%) | 3,365,820 |
1 Mar 2019 | HKD | 3.47 | 3.61 | 3.43 | 3.53 | 17.65 | +0.05 (+1.44%) | 1,080,000 |
28 Feb 2019 | HKD | 3.38 | 3.48 | 3.36 | 3.48 | 17.4 | +0.1 (+2.96%) | 1,501,200 |
27 Feb 2019 | HKD | 3.43 | 3.45 | 3.25 | 3.38 | 16.9 | -0.01 (-0.29%) | 1,039,200 |
26 Feb 2019 | HKD | 3.42 | 3.55 | 3.39 | 3.39 | 16.95 | 0.0 (0.0%) | 1,099,600 |
25 Feb 2019 | HKD | 3.36 | 3.4 | 3.25 | 3.39 | 16.95 | +0.04 (+1.19%) | 1,075,220 |
22 Feb 2019 | HKD | 3.4 | 3.45 | 3.33 | 3.35 | 16.75 | -0.06 (-1.76%) | 554,342 |
21 Feb 2019 | HKD | 3.53 | 3.54 | 3.38 | 3.41 | 17.05 | -0.1 (-2.85%) | 892,000 |
20 Feb 2019 | HKD | 3.49 | 3.56 | 3.48 | 3.51 | 17.55 | +0.02 (+0.57%) | 599,657 |
19 Feb 2019 | HKD | 3.54 | 3.57 | 3.49 | 3.49 | 17.45 | -0.06 (-1.69%) | 466,400 |
18 Feb 2019 | HKD | 3.62 | 3.73 | 3.55 | 3.55 | 17.75 | -0.13 (-3.53%) | 1,687,500 |
15 Feb 2019 | HKD | 3.77 | 3.77 | 3.54 | 3.68 | 18.4 | -0.07 (-1.87%) | 1,092,800 |
14 Feb 2019 | HKD | 3.92 | 3.98 | 3.7 | 3.75 | 18.75 | -0.17 (-4.34%) | 1,608,700 |
13 Feb 2019 | HKD | 4.31 | 4.31 | 3.9 | 3.92 | 19.6 | -0.19 (-4.62%) | 1,814,600 |
12 Feb 2019 | HKD | 4.12 | 4.16 | 4.02 | 4.11 | 20.55 | 0.0 (0.0%) | 1,366,804 |
11 Feb 2019 | HKD | 4.18 | 4.2 | 4.09 | 4.11 | 20.55 | -0.08 (-1.91%) | 1,863,654 |
8 Feb 2019 | HKD | 4.3 | 4.51 | 4.19 | 4.19 | 20.95 | -0.05 (-1.18%) | 944,800 |
7 Feb 2019 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 21.2 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 21.2 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 21.2 | 0.0 (0.0%) | 0 |