Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | HKD | 3.8 | 3.84 | 3.73 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,257,000 |
25 Feb 2019 | HKD | 3.77 | 3.83 | 3.68 | 3.8 | 3.8 | +0.04 (+1.06%) | 8,565,000 |
22 Feb 2019 | HKD | 3.73 | 3.78 | 3.64 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,106,500 |
21 Feb 2019 | HKD | 3.71 | 3.81 | 3.67 | 3.73 | 3.73 | -0.01 (-0.27%) | 3,445,000 |
20 Feb 2019 | HKD | 3.84 | 3.85 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,403,400 |
19 Feb 2019 | HKD | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | -0.11 (-2.84%) | 2,404,018 |
18 Feb 2019 | HKD | 3.8 | 3.88 | 3.73 | 3.87 | 3.87 | +0.14 (+3.75%) | 3,769,000 |
15 Feb 2019 | HKD | 3.84 | 3.88 | 3.7 | 3.73 | 3.73 | -0.11 (-2.86%) | 3,297,500 |
14 Feb 2019 | HKD | 3.94 | 3.96 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 3,856,500 |
13 Feb 2019 | HKD | 3.77 | 3.9 | 3.72 | 3.89 | 3.89 | +0.14 (+3.73%) | 4,616,000 |
12 Feb 2019 | HKD | 3.54 | 3.79 | 3.5 | 3.75 | 3.75 | +0.25 (+7.14%) | 5,199,500 |
11 Feb 2019 | HKD | 3.51 | 3.58 | 3.37 | 3.5 | 3.5 | -0.03 (-0.85%) | 9,851,500 |
8 Feb 2019 | HKD | 3.44 | 3.57 | 3.41 | 3.53 | 3.53 | +0.07 (+2.02%) | 1,192,000 |
7 Feb 2019 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.5 | 3.53 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 395,500 |
1 Feb 2019 | HKD | 3.55 | 3.6 | 3.4 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,060,000 |
31 Jan 2019 | HKD | 3.42 | 3.65 | 3.38 | 3.53 | 3.53 | -0.24 (-6.37%) | 5,121,000 |
30 Jan 2019 | HKD | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,374,000 |
29 Jan 2019 | HKD | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,614,600 |
28 Jan 2019 | HKD | 3.91 | 3.91 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 5,520,500 |
25 Jan 2019 | HKD | 3.85 | 3.95 | 3.79 | 3.91 | 3.91 | +0.07 (+1.82%) | 3,576,000 |
24 Jan 2019 | HKD | 3.82 | 3.94 | 3.74 | 3.84 | 3.84 | -0.03 (-0.78%) | 3,444,500 |
23 Jan 2019 | HKD | 3.74 | 3.88 | 3.69 | 3.87 | 3.87 | +0.15 (+4.03%) | 5,331,501 |
22 Jan 2019 | HKD | 3.67 | 3.73 | 3.61 | 3.72 | 3.72 | +0.07 (+1.92%) | 2,048,000 |
21 Jan 2019 | HKD | 3.7 | 3.76 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,905,000 |
18 Jan 2019 | HKD | 3.73 | 3.73 | 3.59 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,598,504 |
17 Jan 2019 | HKD | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 1,455,000 |
16 Jan 2019 | HKD | 3.73 | 3.74 | 3.63 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,794,000 |