Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | +0.05 (+1.37%) | 277,000 |
28 Feb 2019 | HKD | 3.62 | 3.78 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 300,000 |
27 Feb 2019 | HKD | 3.73 | 3.81 | 3.6 | 3.61 | 3.61 | -0.15 (-3.99%) | 448,000 |
26 Feb 2019 | HKD | 3.75 | 3.8 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 245,000 |
25 Feb 2019 | HKD | 3.96 | 4.06 | 3.72 | 3.75 | 3.75 | -0.17 (-4.34%) | 1,816,000 |
22 Feb 2019 | HKD | 3.61 | 3.95 | 3.61 | 3.92 | 3.92 | +0.31 (+8.59%) | 1,635,000 |
21 Feb 2019 | HKD | 3.59 | 3.74 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 458,000 |
20 Feb 2019 | HKD | 3.42 | 3.59 | 3.4 | 3.59 | 3.59 | +0.13 (+3.76%) | 160,000 |
19 Feb 2019 | HKD | 3.46 | 3.46 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 22,000 |
18 Feb 2019 | HKD | 3.47 | 3.53 | 3.46 | 3.46 | 3.46 | -0.01 (-0.29%) | 152,000 |
15 Feb 2019 | HKD | 3.53 | 3.55 | 3.35 | 3.47 | 3.47 | -0.06 (-1.70%) | 408,000 |
14 Feb 2019 | HKD | 3.62 | 3.74 | 3.48 | 3.53 | 3.53 | -0.12 (-3.29%) | 783,000 |
13 Feb 2019 | HKD | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 88,000 |
12 Feb 2019 | HKD | 3.8 | 3.8 | 3.6 | 3.69 | 3.69 | -0.1 (-2.64%) | 310,000 |
11 Feb 2019 | HKD | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | +0.14 (+3.84%) | 253,000 |
8 Feb 2019 | HKD | 3.5 | 3.66 | 3.49 | 3.65 | 3.65 | +0.15 (+4.29%) | 240,000 |
7 Feb 2019 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 30,000 |
1 Feb 2019 | HKD | 3.49 | 3.58 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 761,000 |
31 Jan 2019 | HKD | 3.55 | 3.59 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 165,000 |
30 Jan 2019 | HKD | 3.45 | 3.55 | 3.4 | 3.52 | 3.52 | +0.02 (+0.57%) | 862,000 |
29 Jan 2019 | HKD | 3.56 | 3.58 | 3.4 | 3.5 | 3.5 | -0.06 (-1.69%) | 680,000 |
28 Jan 2019 | HKD | 3.67 | 3.77 | 3.5 | 3.56 | 3.56 | -0.16 (-4.30%) | 574,000 |
25 Jan 2019 | HKD | 3.84 | 4.06 | 3.64 | 3.72 | 3.72 | -0.17 (-4.37%) | 4,067,000 |
24 Jan 2019 | HKD | 3.43 | 4.01 | 3.35 | 3.89 | 3.89 | +0.48 (+14.08%) | 5,373,000 |
23 Jan 2019 | HKD | 3.32 | 3.42 | 3.31 | 3.41 | 3.41 | -0.01 (-0.29%) | 60,000 |
22 Jan 2019 | HKD | 3.44 | 3.44 | 3.32 | 3.42 | 3.42 | -0.03 (-0.87%) | 127,000 |
21 Jan 2019 | HKD | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 112,000 |