Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 4.19 | 4.31 | 4.17 | 4.24 | 21.2 | +0.02 (+0.47%) | 454,800 |
1 Feb 2019 | HKD | 4.1 | 4.29 | 4.1 | 4.22 | 21.1 | +0.14 (+3.43%) | 754,602 |
31 Jan 2019 | HKD | 3.9 | 4.16 | 3.83 | 4.08 | 20.4 | +0.26 (+6.81%) | 1,515,220 |
30 Jan 2019 | HKD | 3.93 | 3.93 | 3.72 | 3.82 | 19.1 | -0.07 (-1.80%) | 1,363,620 |
29 Jan 2019 | HKD | 3.97 | 3.97 | 3.84 | 3.89 | 19.45 | -0.07 (-1.77%) | 1,284,020 |
28 Jan 2019 | HKD | 3.94 | 4 | 3.93 | 3.96 | 19.8 | +0.03 (+0.76%) | 1,580,400 |
25 Jan 2019 | HKD | 3.93 | 3.95 | 3.84 | 3.93 | 19.65 | +0.07 (+1.81%) | 1,457,200 |
24 Jan 2019 | HKD | 3.85 | 3.91 | 3.81 | 3.86 | 19.3 | 0.0 (0.0%) | 722,000 |
23 Jan 2019 | HKD | 3.82 | 3.92 | 3.79 | 3.86 | 19.3 | -0.03 (-0.77%) | 650,000 |
22 Jan 2019 | HKD | 3.91 | 3.95 | 3.8 | 3.89 | 19.45 | -0.03 (-0.77%) | 531,200 |
21 Jan 2019 | HKD | 3.95 | 3.96 | 3.89 | 3.92 | 19.6 | 0.0 (0.0%) | 785,600 |
18 Jan 2019 | HKD | 3.95 | 3.95 | 3.83 | 3.92 | 19.6 | +0.01 (+0.26%) | 817,200 |
17 Jan 2019 | HKD | 3.92 | 3.96 | 3.89 | 3.91 | 19.55 | 0.0 (0.0%) | 744,800 |
16 Jan 2019 | HKD | 3.82 | 3.93 | 3.78 | 3.91 | 19.55 | +0.02 (+0.51%) | 465,200 |
15 Jan 2019 | HKD | 3.8 | 3.89 | 3.7 | 3.89 | 19.45 | +0.13 (+3.46%) | 1,115,200 |
14 Jan 2019 | HKD | 3.81 | 3.86 | 3.73 | 3.76 | 18.8 | -0.05 (-1.31%) | 310,300 |
11 Jan 2019 | HKD | 3.96 | 3.96 | 3.74 | 3.81 | 19.05 | +0.02 (+0.53%) | 765,287 |
10 Jan 2019 | HKD | 3.86 | 3.86 | 3.76 | 3.79 | 18.95 | +0.01 (+0.26%) | 840,489 |
9 Jan 2019 | HKD | 3.8 | 3.84 | 3.73 | 3.78 | 18.9 | 0.0 (0.0%) | 544,561 |
8 Jan 2019 | HKD | 3.99 | 3.99 | 3.59 | 3.78 | 18.9 | -0.11 (-2.83%) | 536,624 |
7 Jan 2019 | HKD | 3.89 | 3.96 | 3.79 | 3.89 | 19.45 | +0.02 (+0.52%) | 461,600 |
4 Jan 2019 | HKD | 4.24 | 4.24 | 3.86 | 3.87 | 19.35 | -0.36 (-8.51%) | 458,000 |
3 Jan 2019 | HKD | 4.34 | 4.35 | 4.19 | 4.23 | 21.15 | -0.1 (-2.31%) | 426,800 |
2 Jan 2019 | HKD | 4.43 | 4.44 | 4.29 | 4.33 | 21.65 | -0.12 (-2.70%) | 440,360 |
1 Jan 2019 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 22.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.19 | 4.55 | 4.17 | 4.45 | 22.25 | +0.24 (+5.70%) | 418,400 |
28 Dec 2018 | HKD | 4.13 | 4.21 | 4.03 | 4.21 | 21.05 | +0.12 (+2.93%) | 613,189 |
27 Dec 2018 | HKD | 4.18 | 4.32 | 4.09 | 4.09 | 20.45 | -0.11 (-2.62%) | 531,058 |
24 Dec 2018 | HKD | 4.04 | 4.2 | 3.9 | 4.2 | 21 | +0.19 (+4.74%) | 1,395,200 |
21 Dec 2018 | HKD | 4.05 | 4.1 | 3.86 | 4.01 | 20.05 | -0.02 (-0.50%) | 1,202,726 |