Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 3.06 | 3.21 | 3.05 | 3.21 | 3.21 | +0.12 (+3.88%) | 10,000 |
1 Feb 2019 | HKD | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 134,000 |
31 Jan 2019 | HKD | 3.24 | 3.24 | 3.11 | 3.18 | 3.18 | -0.1 (-3.05%) | 64,000 |
30 Jan 2019 | HKD | 3.55 | 3.55 | 3.28 | 3.28 | 3.28 | -0.18 (-5.20%) | 40,000 |
29 Jan 2019 | HKD | 3.25 | 3.48 | 3.24 | 3.46 | 3.46 | +0.28 (+8.81%) | 24,000 |
28 Jan 2019 | HKD | 3.39 | 3.4 | 3.18 | 3.18 | 3.18 | -0.11 (-3.34%) | 102,000 |
25 Jan 2019 | HKD | 3.31 | 3.46 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 98,000 |
24 Jan 2019 | HKD | 3.36 | 3.49 | 3.3 | 3.33 | 3.33 | -0.22 (-6.20%) | 88,000 |
23 Jan 2019 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.16 (+4.72%) | 2,000 |
21 Jan 2019 | HKD | 3.35 | 3.4 | 3.25 | 3.39 | 3.39 | -0.02 (-0.59%) | 62,000 |
18 Jan 2019 | HKD | 3.17 | 3.49 | 3.17 | 3.41 | 3.41 | +0.09 (+2.71%) | 62,000 |
17 Jan 2019 | HKD | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 6,000 |
16 Jan 2019 | HKD | 3.45 | 3.45 | 3.33 | 3.4 | 3.4 | -0.05 (-1.45%) | 54,000 |
15 Jan 2019 | HKD | 3.52 | 3.52 | 3.33 | 3.45 | 3.45 | -0.09 (-2.54%) | 68,000 |
14 Jan 2019 | HKD | 3.5 | 3.54 | 3.4 | 3.54 | 3.54 | 0.0 (0.0%) | 100,000 |
11 Jan 2019 | HKD | 3.64 | 3.8 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 258,000 |
10 Jan 2019 | HKD | 3.3 | 3.68 | 3.2 | 3.54 | 3.54 | +0.29 (+8.92%) | 142,000 |
9 Jan 2019 | HKD | 3.13 | 3.25 | 3.12 | 3.25 | 3.25 | -0.06 (-1.81%) | 36,000 |
8 Jan 2019 | HKD | 3.3 | 3.32 | 3.1 | 3.31 | 3.31 | -0.03 (-0.90%) | 104,000 |
7 Jan 2019 | HKD | 3.3 | 3.34 | 3.2 | 3.34 | 3.34 | +0.05 (+1.52%) | 82,000 |
4 Jan 2019 | HKD | 3.58 | 3.7 | 3.23 | 3.29 | 3.29 | -0.13 (-3.80%) | 76,000 |
3 Jan 2019 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.27 (-7.32%) | 8,000 |
2 Jan 2019 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.7 | 3.7 | 3.69 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,000 |
28 Dec 2018 | HKD | 3.34 | 3.7 | 3.3 | 3.62 | 3.62 | +0.22 (+6.47%) | 98,000 |
27 Dec 2018 | HKD | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | -0.19 (-5.29%) | 10,000 |
24 Dec 2018 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.08 (+2.28%) | 2,000 |
21 Dec 2018 | HKD | 3.41 | 3.6 | 3.31 | 3.51 | 3.51 | +0.08 (+2.33%) | 84,000 |