Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | HKD | 4.37 | 4.41 | 4.32 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,746,097 |
4 Mar 2019 | HKD | 4.25 | 4.46 | 4.21 | 4.42 | 4.42 | +0.17 (+4%) | 5,310,000 |
1 Mar 2019 | HKD | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,169,176 |
28 Feb 2019 | HKD | 4.15 | 4.28 | 4.14 | 4.22 | 4.22 | +0.07 (+1.69%) | 2,078,046 |
27 Feb 2019 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 2,188,128 |
26 Feb 2019 | HKD | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 2,724,000 |
25 Feb 2019 | HKD | 4.23 | 4.23 | 4.16 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,472,050 |
22 Feb 2019 | HKD | 4.2 | 4.28 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 3,424,000 |
21 Feb 2019 | HKD | 4.19 | 4.32 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,866,194 |
20 Feb 2019 | HKD | 4.16 | 4.24 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,252,000 |
19 Feb 2019 | HKD | 4.25 | 4.29 | 4.15 | 4.16 | 4.16 | -0.13 (-3.03%) | 3,614,000 |
18 Feb 2019 | HKD | 4.32 | 4.4 | 4.18 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,162,000 |
15 Feb 2019 | HKD | 4.5 | 4.5 | 4.25 | 4.3 | 4.3 | -0.22 (-4.87%) | 3,718,022 |
14 Feb 2019 | HKD | 4.56 | 4.61 | 4.47 | 4.52 | 4.52 | -0.11 (-2.38%) | 2,690,026 |
13 Feb 2019 | HKD | 4.52 | 4.69 | 4.41 | 4.63 | 4.63 | +0.17 (+3.81%) | 5,744,500 |
12 Feb 2019 | HKD | 4.5 | 4.51 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,232,066 |
11 Feb 2019 | HKD | 4.51 | 4.52 | 4.38 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,546,000 |
8 Feb 2019 | HKD | 4.36 | 4.57 | 4.36 | 4.5 | 4.5 | +0.18 (+4.17%) | 6,200,273 |
7 Feb 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,100,815 |
1 Feb 2019 | HKD | 4.07 | 4.41 | 4.07 | 4.36 | 4.36 | +0.29 (+7.13%) | 16,119,000 |
31 Jan 2019 | HKD | 4.07 | 4.1 | 4.02 | 4.07 | 4.07 | +0.06 (+1.50%) | 7,151,011 |
30 Jan 2019 | HKD | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,890,000 |
29 Jan 2019 | HKD | 4 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 624,000 |
28 Jan 2019 | HKD | 4.05 | 4.11 | 4 | 4 | 4 | -0.07 (-1.72%) | 1,814,000 |
25 Jan 2019 | HKD | 4.13 | 4.13 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,563,006 |
24 Jan 2019 | HKD | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 3,974,000 |
23 Jan 2019 | HKD | 4.05 | 4.1 | 3.96 | 4.04 | 4.04 | -0.04 (-0.98%) | 2,942,014 |