Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 3.8 | 3.8 | 3.63 | 3.7 | 3.7 | -0.09 (-2.37%) | 17,284,000 |
12 Mar 2019 | HKD | 3.77 | 3.82 | 3.71 | 3.79 | 3.79 | +0.06 (+1.61%) | 14,666,000 |
11 Mar 2019 | HKD | 3.63 | 3.75 | 3.55 | 3.73 | 3.73 | +0.11 (+3.04%) | 9,928,300 |
8 Mar 2019 | HKD | 3.69 | 3.7 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 15,278,000 |
7 Mar 2019 | HKD | 3.9 | 3.93 | 3.71 | 3.74 | 3.74 | -0.16 (-4.10%) | 18,114,000 |
6 Mar 2019 | HKD | 4 | 4.02 | 3.82 | 3.9 | 3.9 | -0.06 (-1.52%) | 15,426,000 |
5 Mar 2019 | HKD | 3.72 | 4.03 | 3.7 | 3.96 | 3.96 | +0.21 (+5.60%) | 30,902,000 |
4 Mar 2019 | HKD | 3.73 | 3.87 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 16,853,660 |
1 Mar 2019 | HKD | 3.54 | 3.74 | 3.54 | 3.71 | 3.71 | +0.18 (+5.10%) | 10,912,380 |
28 Feb 2019 | HKD | 3.62 | 3.66 | 3.53 | 3.53 | 3.53 | -0.11 (-3.02%) | 10,406,000 |
27 Feb 2019 | HKD | 3.7 | 3.75 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 11,492,000 |
26 Feb 2019 | HKD | 3.75 | 3.82 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 14,676,000 |
25 Feb 2019 | HKD | 3.66 | 3.85 | 3.66 | 3.77 | 3.77 | +0.11 (+3.01%) | 23,998,000 |
22 Feb 2019 | HKD | 3.68 | 3.73 | 3.54 | 3.66 | 3.66 | 0.0 (0.0%) | 27,132,000 |
21 Feb 2019 | HKD | 3.85 | 3.86 | 3.66 | 3.66 | 3.66 | -0.24 (-6.15%) | 46,179,688 |
20 Feb 2019 | HKD | 3.72 | 3.99 | 3.72 | 3.9 | 3.9 | +0.21 (+5.69%) | 33,872,566 |
19 Feb 2019 | HKD | 3.82 | 3.83 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 14,254,000 |
18 Feb 2019 | HKD | 3.83 | 3.88 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 18,514,000 |
15 Feb 2019 | HKD | 4 | 4 | 3.74 | 3.76 | 3.76 | -0.26 (-6.47%) | 20,723,000 |
14 Feb 2019 | HKD | 3.95 | 4.08 | 3.89 | 4.02 | 4.02 | +0.11 (+2.81%) | 27,858,051 |
13 Feb 2019 | HKD | 3.82 | 3.93 | 3.74 | 3.91 | 3.91 | +0.13 (+3.44%) | 16,554,000 |
12 Feb 2019 | HKD | 3.8 | 3.82 | 3.72 | 3.78 | 3.78 | -0.03 (-0.79%) | 12,808,000 |
11 Feb 2019 | HKD | 3.74 | 3.85 | 3.68 | 3.81 | 3.81 | +0.1 (+2.70%) | 23,540,000 |
8 Feb 2019 | HKD | 3.67 | 3.76 | 3.62 | 3.71 | 3.71 | -0.02 (-0.54%) | 9,782,000 |
7 Feb 2019 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.55 | 3.78 | 3.49 | 3.73 | 3.73 | +0.18 (+5.07%) | 17,370,000 |
1 Feb 2019 | HKD | 3.4 | 3.58 | 3.32 | 3.55 | 3.55 | +0.18 (+5.34%) | 18,618,000 |
31 Jan 2019 | HKD | 3.38 | 3.42 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 8,478,000 |