Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 2.39 | 2.43 | 2.32 | 2.38 | 2.38 | -0.01 (-0.42%) | 4,846,500 |
1 Mar 2019 | HKD | 2.46 | 2.46 | 2.35 | 2.39 | 2.39 | -0.05 (-2.05%) | 2,171,000 |
28 Feb 2019 | HKD | 2.44 | 2.45 | 2.38 | 2.44 | 2.44 | +0.06 (+2.52%) | 2,402,500 |
27 Feb 2019 | HKD | 2.55 | 2.55 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 2,717,000 |
26 Feb 2019 | HKD | 2.6 | 2.62 | 2.49 | 2.51 | 2.51 | -0.09 (-3.46%) | 2,688,000 |
25 Feb 2019 | HKD | 2.62 | 2.68 | 2.54 | 2.6 | 2.6 | -0.02 (-0.76%) | 4,137,000 |
22 Feb 2019 | HKD | 2.56 | 2.63 | 2.5 | 2.62 | 2.62 | +0.07 (+2.75%) | 3,138,500 |
21 Feb 2019 | HKD | 2.58 | 2.59 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 3,070,500 |
20 Feb 2019 | HKD | 2.41 | 2.59 | 2.41 | 2.52 | 2.52 | +0.07 (+2.86%) | 5,207,000 |
19 Feb 2019 | HKD | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,339,000 |
18 Feb 2019 | HKD | 2.44 | 2.5 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 1,429,000 |
15 Feb 2019 | HKD | 2.5 | 2.5 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,333,000 |
14 Feb 2019 | HKD | 2.5 | 2.53 | 2.42 | 2.45 | 2.45 | -0.05 (-2%) | 911,500 |
13 Feb 2019 | HKD | 2.52 | 2.52 | 2.45 | 2.5 | 2.5 | +0.06 (+2.46%) | 2,944,000 |
12 Feb 2019 | HKD | 2.48 | 2.52 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 824,356 |
11 Feb 2019 | HKD | 2.44 | 2.48 | 2.38 | 2.47 | 2.47 | +0.04 (+1.65%) | 1,174,000 |
8 Feb 2019 | HKD | 2.38 | 2.5 | 2.38 | 2.43 | 2.43 | -0.01 (-0.41%) | 778,379 |
7 Feb 2019 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.08 (+3.39%) | 1,178,500 |
1 Feb 2019 | HKD | 2.46 | 2.46 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,115,500 |
31 Jan 2019 | HKD | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,086,000 |
30 Jan 2019 | HKD | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,151,000 |
29 Jan 2019 | HKD | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,415,643 |
28 Jan 2019 | HKD | 2.43 | 2.46 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 2,208,500 |
25 Jan 2019 | HKD | 2.39 | 2.4 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 3,471,000 |
24 Jan 2019 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,101,000 |
23 Jan 2019 | HKD | 2.42 | 2.43 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 2,826,500 |
22 Jan 2019 | HKD | 2.5 | 2.5 | 2.36 | 2.39 | 2.39 | -0.08 (-3.24%) | 1,894,000 |