Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | +0.12 (+2.59%) | 5,000 |
11 Mar 2019 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
8 Mar 2019 | HKD | 4.64 | 4.64 | 4.51 | 4.64 | 4.64 | -0.06 (-1.28%) | 8,000 |
7 Mar 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,500 |
6 Mar 2019 | HKD | 4.83 | 4.84 | 4.67 | 4.74 | 4.74 | -0.16 (-3.27%) | 41,500 |
5 Mar 2019 | HKD | 4.78 | 4.9 | 4.78 | 4.9 | 4.9 | 0.0 (0.0%) | 1,500 |
4 Mar 2019 | HKD | 4.79 | 4.9 | 4.79 | 4.9 | 4.9 | +0.16 (+3.38%) | 2,500 |
1 Mar 2019 | HKD | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | +0.09 (+1.94%) | 11,000 |
28 Feb 2019 | HKD | 4.71 | 4.88 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 4,500 |
27 Feb 2019 | HKD | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,000 |
26 Feb 2019 | HKD | 4.68 | 5.05 | 4.67 | 4.91 | 4.91 | +0.2 (+4.25%) | 10,382,500 |
25 Feb 2019 | HKD | 4.62 | 4.75 | 4.62 | 4.71 | 4.71 | +0.09 (+1.95%) | 82,500 |
22 Feb 2019 | HKD | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 43,500 |
21 Feb 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 6,000 |
20 Feb 2019 | HKD | 4.69 | 4.7 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 21,500 |
19 Feb 2019 | HKD | 4.7 | 4.7 | 4.58 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,000 |
18 Feb 2019 | HKD | 4.68 | 4.71 | 4.53 | 4.69 | 4.69 | +0.02 (+0.43%) | 20,500 |
15 Feb 2019 | HKD | 4.61 | 4.67 | 4.54 | 4.67 | 4.67 | +0.05 (+1.08%) | 6,000 |
14 Feb 2019 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
13 Feb 2019 | HKD | 4.56 | 4.69 | 4.55 | 4.62 | 4.62 | +0.08 (+1.76%) | 15,500 |
12 Feb 2019 | HKD | 4.54 | 4.67 | 4.54 | 4.54 | 4.54 | +0.04 (+0.89%) | 6,000 |
11 Feb 2019 | HKD | 4.38 | 4.7 | 4.38 | 4.5 | 4.5 | -0.04 (-0.88%) | 12,500 |
8 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
7 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
31 Jan 2019 | HKD | 4.54 | 4.69 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 161,000 |
30 Jan 2019 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |