Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 4.23 | 4.27 | 4.05 | 4.08 | 4.08 | -0.16 (-3.77%) | 1,356,000 |
25 Jan 2019 | HKD | 4.29 | 4.29 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 614,331 |
24 Jan 2019 | HKD | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | +0.04 (+0.95%) | 744,000 |
23 Jan 2019 | HKD | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 796,000 |
22 Jan 2019 | HKD | 4.3 | 4.3 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 654,000 |
21 Jan 2019 | HKD | 4.17 | 4.39 | 4.16 | 4.27 | 4.27 | +0.14 (+3.39%) | 1,777,000 |
18 Jan 2019 | HKD | 4.17 | 4.17 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 374,000 |
17 Jan 2019 | HKD | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | +0.1 (+2.48%) | 945,000 |
16 Jan 2019 | HKD | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | -0.09 (-2.18%) | 904,250 |
15 Jan 2019 | HKD | 4.11 | 4.15 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,127,000 |
14 Jan 2019 | HKD | 4.11 | 4.12 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 889,000 |
11 Jan 2019 | HKD | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 646,000 |
10 Jan 2019 | HKD | 4.12 | 4.13 | 4.04 | 4.04 | 4.04 | -0.05 (-1.22%) | 592,000 |
9 Jan 2019 | HKD | 4.08 | 4.1 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,654,000 |
8 Jan 2019 | HKD | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 805,000 |
7 Jan 2019 | HKD | 4.14 | 4.14 | 4 | 4.05 | 4.05 | -0.08 (-1.94%) | 733,001 |
4 Jan 2019 | HKD | 4.14 | 4.17 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 701,330 |
3 Jan 2019 | HKD | 4.2 | 4.2 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 1,865,780 |
2 Jan 2019 | HKD | 4.12 | 4.17 | 4.07 | 4.14 | 4.14 | +0.02 (+0.49%) | 877,000 |
1 Jan 2019 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.1 | 4.17 | 4.04 | 4.12 | 4.12 | +0.05 (+1.23%) | 935,000 |
28 Dec 2018 | HKD | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 946,421 |
27 Dec 2018 | HKD | 4.09 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 775,690 |
24 Dec 2018 | HKD | 4.11 | 4.11 | 3.99 | 4.1 | 4.1 | +0.15 (+3.80%) | 28,020,000 |
21 Dec 2018 | HKD | 4 | 4.05 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 687,000 |
20 Dec 2018 | HKD | 4.05 | 4.1 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 694,378 |
19 Dec 2018 | HKD | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | +0.02 (+0.50%) | 978,000 |
18 Dec 2018 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 3.99 | -0.08 (-1.97%) | 555,000 |
17 Dec 2018 | HKD | 4.2 | 4.2 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 776,000 |
14 Dec 2018 | HKD | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | +0.07 (+1.75%) | 14,056,000 |