Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 4.03 | 4.03 | 3.8 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,397,000 |
8 Mar 2019 | HKD | 4.03 | 4.03 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 811,000 |
7 Mar 2019 | HKD | 4.06 | 4.06 | 3.97 | 4 | 4 | 0.0 (0.0%) | 1,177,000 |
6 Mar 2019 | HKD | 4.07 | 4.07 | 4 | 4 | 4 | -0.01 (-0.25%) | 1,366,000 |
5 Mar 2019 | HKD | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 1,203,000 |
4 Mar 2019 | HKD | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,029,000 |
1 Mar 2019 | HKD | 4.11 | 4.11 | 3.98 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,575,000 |
28 Feb 2019 | HKD | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,389,000 |
27 Feb 2019 | HKD | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 631,000 |
26 Feb 2019 | HKD | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 757,000 |
25 Feb 2019 | HKD | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 978,009 |
22 Feb 2019 | HKD | 4 | 4.06 | 3.99 | 4.05 | 4.05 | +0.05 (+1.25%) | 841,000 |
21 Feb 2019 | HKD | 4 | 4.01 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 911,339 |
20 Feb 2019 | HKD | 4.01 | 4.05 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,261,000 |
19 Feb 2019 | HKD | 4.03 | 4.03 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 703,614 |
18 Feb 2019 | HKD | 4.03 | 4.05 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 720,000 |
15 Feb 2019 | HKD | 4 | 4.04 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 846,100 |
14 Feb 2019 | HKD | 4.02 | 4.04 | 3.99 | 4 | 4 | 0.0 (0.0%) | 800,000 |
13 Feb 2019 | HKD | 4.05 | 4.06 | 4 | 4 | 4 | -0.02 (-0.50%) | 838,000 |
12 Feb 2019 | HKD | 4.04 | 4.11 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 1,018,676 |
11 Feb 2019 | HKD | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 910,000 |
8 Feb 2019 | HKD | 4.01 | 4.15 | 3.97 | 4.13 | 4.13 | +0.09 (+2.23%) | 943,000 |
7 Feb 2019 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 564,000 |
1 Feb 2019 | HKD | 4.07 | 4.1 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 737,000 |
31 Jan 2019 | HKD | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | +0.08 (+2%) | 851,409 |
30 Jan 2019 | HKD | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 2,021,900 |
29 Jan 2019 | HKD | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,592,000 |