Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 3.42 | 3.45 | 3.34 | 3.35 | 3.35 | -0.1 (-2.90%) | 7,080,000 |
29 Jan 2019 | HKD | 3.42 | 3.46 | 3.37 | 3.45 | 3.45 | +0.03 (+0.88%) | 5,738,000 |
28 Jan 2019 | HKD | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -0.13 (-3.66%) | 12,388,000 |
25 Jan 2019 | HKD | 3.46 | 3.64 | 3.42 | 3.55 | 3.55 | +0.13 (+3.80%) | 14,824,410 |
24 Jan 2019 | HKD | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 7,330,000 |
23 Jan 2019 | HKD | 3.43 | 3.44 | 3.28 | 3.32 | 3.32 | -0.1 (-2.92%) | 33,216,000 |
22 Jan 2019 | HKD | 3.59 | 3.6 | 3.36 | 3.42 | 3.42 | -0.16 (-4.47%) | 10,360,000 |
21 Jan 2019 | HKD | 3.58 | 3.64 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 5,476,296 |
18 Jan 2019 | HKD | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 9,568,230 |
17 Jan 2019 | HKD | 3.52 | 3.55 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 7,120,000 |
16 Jan 2019 | HKD | 3.38 | 3.51 | 3.36 | 3.48 | 3.48 | +0.1 (+2.96%) | 10,752,140 |
15 Jan 2019 | HKD | 3.37 | 3.42 | 3.3 | 3.38 | 3.38 | +0.1 (+3.05%) | 9,428,000 |
14 Jan 2019 | HKD | 3.3 | 3.32 | 3.2 | 3.28 | 3.28 | +0.01 (+0.31%) | 5,156,000 |
11 Jan 2019 | HKD | 3.12 | 3.28 | 3.11 | 3.27 | 3.27 | +0.18 (+5.83%) | 13,736,680 |
10 Jan 2019 | HKD | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 12,296,090 |
9 Jan 2019 | HKD | 3.11 | 3.16 | 3.02 | 3.12 | 3.12 | +0.06 (+1.96%) | 22,122,811 |
8 Jan 2019 | HKD | 3.26 | 3.3 | 3.03 | 3.06 | 3.06 | -0.2 (-6.13%) | 20,558,000 |
7 Jan 2019 | HKD | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 3,720,000 |
4 Jan 2019 | HKD | 3.23 | 3.32 | 3.18 | 3.26 | 3.26 | +0.01 (+0.31%) | 4,189,884 |
3 Jan 2019 | HKD | 3.46 | 3.46 | 3.2 | 3.25 | 3.25 | -0.14 (-4.13%) | 17,312,000 |
2 Jan 2019 | HKD | 3.48 | 3.5 | 3.36 | 3.39 | 3.39 | -0.09 (-2.59%) | 5,722,290 |
1 Jan 2019 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.5 | 3.52 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 2,830,000 |
28 Dec 2018 | HKD | 3.27 | 3.45 | 3.27 | 3.42 | 3.42 | +0.09 (+2.70%) | 7,267,142 |
27 Dec 2018 | HKD | 3.37 | 3.38 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 6,398,000 |
24 Dec 2018 | HKD | 3.2 | 3.4 | 3.15 | 3.36 | 3.36 | +0.16 (+5%) | 6,262,665 |
21 Dec 2018 | HKD | 3.2 | 3.23 | 3.12 | 3.2 | 3.2 | -0.02 (-0.62%) | 7,957,429 |
20 Dec 2018 | HKD | 3.23 | 3.26 | 3.17 | 3.22 | 3.22 | -0.01 (-0.31%) | 11,174,000 |
19 Dec 2018 | HKD | 3.26 | 3.28 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 8,055,000 |
18 Dec 2018 | HKD | 3.19 | 3.32 | 3.15 | 3.28 | 3.28 | +0.06 (+1.86%) | 23,758,990 |