Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 5.04 | 5.21 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 588,000 |
17 Jan 2019 | HKD | 4.7 | 5 | 4.6 | 5 | 5 | +0.25 (+5.26%) | 156,000 |
16 Jan 2019 | HKD | 4.8 | 4.8 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 12,000 |
15 Jan 2019 | HKD | 5 | 5.01 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 40,000 |
14 Jan 2019 | HKD | 5.2 | 5.2 | 5 | 5 | 5 | -0.2 (-3.85%) | 44,000 |
11 Jan 2019 | HKD | 4.9 | 5.39 | 4.9 | 5.2 | 5.2 | +0.3 (+6.12%) | 82,000 |
10 Jan 2019 | HKD | 4.96 | 5.1 | 4.85 | 4.9 | 4.9 | -0.06 (-1.21%) | 102,000 |
9 Jan 2019 | HKD | 5.08 | 5.12 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 78,000 |
8 Jan 2019 | HKD | 5.4 | 5.67 | 5 | 5.08 | 5.08 | -0.32 (-5.93%) | 270,000 |
7 Jan 2019 | HKD | 5.77 | 6.11 | 5.4 | 5.4 | 5.4 | -0.37 (-6.41%) | 2,212,000 |
4 Jan 2019 | HKD | 5.9 | 6.28 | 5.77 | 5.77 | 5.77 | -0.13 (-2.20%) | 140,000 |
3 Jan 2019 | HKD | 6.29 | 6.29 | 5.22 | 5.9 | 5.9 | -0.39 (-6.20%) | 1,516,000 |
2 Jan 2019 | HKD | 6.5 | 6.8 | 6.03 | 6.29 | 6.29 | -0.21 (-3.23%) | 2,492,000 |
1 Jan 2019 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.9 | 6.55 | 5.75 | 6.5 | 6.5 | +0.6 (+10.17%) | 968,000 |
28 Dec 2018 | HKD | 5.52 | 5.91 | 5.2 | 5.9 | 5.9 | +0.4 (+7.27%) | 926,000 |
27 Dec 2018 | HKD | 5 | 5.5 | 5 | 5.5 | 5.5 | +0.5 (+10%) | 908,000 |
24 Dec 2018 | HKD | 4.55 | 5.1 | 4.55 | 5 | 5 | +0.5 (+11.11%) | 589,700 |
21 Dec 2018 | HKD | 4.54 | 4.75 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 296,000 |
20 Dec 2018 | HKD | 4 | 4.52 | 4 | 4.5 | 4.5 | +0.5 (+12.50%) | 2,536,000 |
19 Dec 2018 | HKD | 4.45 | 4.45 | 3.95 | 4 | 4 | -0.45 (-10.11%) | 446,000 |
18 Dec 2018 | HKD | 4.19 | 4.5 | 4.18 | 4.45 | 4.45 | +0.27 (+6.46%) | 1,176,000 |
17 Dec 2018 | HKD | 4.32 | 4.32 | 4.1 | 4.18 | 4.18 | -0.14 (-3.24%) | 464,000 |
14 Dec 2018 | HKD | 4.48 | 4.69 | 4.15 | 4.32 | 4.32 | -0.16 (-3.57%) | 2,804,000 |
13 Dec 2018 | HKD | 4.15 | 4.5 | 4.15 | 4.48 | 4.48 | +0.33 (+7.95%) | 964,000 |
12 Dec 2018 | HKD | 4.3 | 4.4 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 262,000 |
11 Dec 2018 | HKD | 4.4 | 4.65 | 4.1 | 4.3 | 4.3 | -0.09 (-2.05%) | 832,000 |
10 Dec 2018 | HKD | 3.9 | 4.5 | 3.89 | 4.39 | 4.39 | +0.49 (+12.56%) | 708,000 |
7 Dec 2018 | HKD | 3.45 | 3.9 | 3.4 | 3.9 | 3.9 | +0.45 (+13.04%) | 2,692,000 |
6 Dec 2018 | HKD | 3.42 | 3.45 | 3.3 | 3.45 | 3.45 | +0.03 (+0.88%) | 152,000 |