Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 2.86 | 2.94 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 2,440,000 |
1 Mar 2019 | HKD | 2.84 | 2.9 | 2.83 | 2.9 | 2.9 | +0.04 (+1.40%) | 4,034,000 |
28 Feb 2019 | HKD | 2.82 | 2.87 | 2.79 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,178,000 |
27 Feb 2019 | HKD | 2.82 | 2.92 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 4,424,000 |
26 Feb 2019 | HKD | 2.89 | 2.95 | 2.8 | 2.84 | 2.84 | -0.07 (-2.41%) | 3,558,019 |
25 Feb 2019 | HKD | 2.95 | 3.02 | 2.88 | 2.91 | 2.91 | -0.08 (-2.68%) | 4,414,000 |
22 Feb 2019 | HKD | 2.94 | 3.01 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 6,032,000 |
21 Feb 2019 | HKD | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | +0.1 (+3.50%) | 7,110,000 |
20 Feb 2019 | HKD | 2.85 | 2.9 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 4,316,000 |
19 Feb 2019 | HKD | 2.84 | 2.9 | 2.75 | 2.87 | 2.87 | +0.02 (+0.70%) | 8,298,000 |
18 Feb 2019 | HKD | 2.97 | 3 | 2.84 | 2.85 | 2.85 | -0.14 (-4.68%) | 4,780,000 |
15 Feb 2019 | HKD | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,533,857 |
14 Feb 2019 | HKD | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 2,258,000 |
13 Feb 2019 | HKD | 2.99 | 3.04 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 4,386,000 |
12 Feb 2019 | HKD | 2.98 | 3.02 | 2.91 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,710,000 |
11 Feb 2019 | HKD | 3.01 | 3.05 | 2.91 | 3 | 3 | -0.05 (-1.64%) | 2,942,000 |
8 Feb 2019 | HKD | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 1,684,000 |
7 Feb 2019 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.04 | 3.08 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,730,000 |
1 Feb 2019 | HKD | 3.04 | 3.05 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 8,712,000 |
31 Jan 2019 | HKD | 3.03 | 3.12 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 4,638,000 |
30 Jan 2019 | HKD | 2.94 | 3.04 | 2.94 | 3.03 | 3.03 | +0.07 (+2.36%) | 6,024,750 |
29 Jan 2019 | HKD | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 30,704,700 |
28 Jan 2019 | HKD | 2.87 | 2.9 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 6,982,000 |
25 Jan 2019 | HKD | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,066,000 |
24 Jan 2019 | HKD | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 8,356,000 |
23 Jan 2019 | HKD | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 8,954,000 |
22 Jan 2019 | HKD | 2.89 | 2.9 | 2.82 | 2.88 | 2.88 | -0.01 (-0.35%) | 6,850,000 |