Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 8.23 | 8.3 | 8.06 | 8.29 | 8.29 | -0.06 (-0.72%) | 6,477,500 |
1 Mar 2019 | HKD | 8.37 | 8.45 | 8.24 | 8.35 | 8.35 | -0.02 (-0.24%) | 7,086,615 |
28 Feb 2019 | HKD | 8.54 | 8.54 | 8.3 | 8.37 | 8.37 | -0.18 (-2.11%) | 4,592,990 |
27 Feb 2019 | HKD | 8.55 | 8.62 | 8.53 | 8.55 | 8.55 | -0.06 (-0.70%) | 2,663,500 |
26 Feb 2019 | HKD | 8.7 | 8.81 | 8.56 | 8.61 | 8.61 | -0.09 (-1.03%) | 3,411,700 |
25 Feb 2019 | HKD | 8.59 | 8.83 | 8.59 | 8.7 | 8.7 | +0.03 (+0.35%) | 7,293,174 |
22 Feb 2019 | HKD | 8.67 | 8.74 | 8.5 | 8.67 | 8.67 | -0.12 (-1.37%) | 9,450,538 |
21 Feb 2019 | HKD | 9 | 9 | 8.7 | 8.79 | 8.79 | -0.09 (-1.01%) | 7,966,358 |
20 Feb 2019 | HKD | 8.71 | 9 | 8.71 | 8.88 | 8.88 | +0.29 (+3.38%) | 12,523,531 |
19 Feb 2019 | HKD | 8.5 | 8.64 | 8.43 | 8.59 | 8.59 | +0.15 (+1.78%) | 7,363,750 |
18 Feb 2019 | HKD | 8.33 | 8.5 | 8.29 | 8.44 | 8.44 | +0.29 (+3.56%) | 9,577,200 |
15 Feb 2019 | HKD | 8.17 | 8.4 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 8,010,557 |
14 Feb 2019 | HKD | 8.3 | 8.3 | 8.06 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,766,000 |
13 Feb 2019 | HKD | 8.2 | 8.39 | 8.2 | 8.21 | 8.21 | 0.0 (0.0%) | 5,186,836 |
12 Feb 2019 | HKD | 8.3 | 8.3 | 8.01 | 8.21 | 8.21 | -0.05 (-0.61%) | 5,160,744 |
11 Feb 2019 | HKD | 8.44 | 8.45 | 8.26 | 8.26 | 8.26 | -0.15 (-1.78%) | 4,667,202 |
8 Feb 2019 | HKD | 8.3 | 8.44 | 8.21 | 8.41 | 8.41 | +0.14 (+1.69%) | 5,141,024 |
7 Feb 2019 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 8.3 | 8.36 | 8.15 | 8.27 | 8.27 | -0.07 (-0.84%) | 3,162,894 |
1 Feb 2019 | HKD | 8.25 | 8.34 | 8.16 | 8.34 | 8.34 | +0.14 (+1.71%) | 7,058,954 |
31 Jan 2019 | HKD | 8.15 | 8.26 | 8.14 | 8.2 | 8.2 | +0.11 (+1.36%) | 9,787,900 |
30 Jan 2019 | HKD | 8 | 8.15 | 7.94 | 8.09 | 8.09 | +0.13 (+1.63%) | 8,362,550 |
29 Jan 2019 | HKD | 7.9 | 8 | 7.76 | 7.96 | 7.96 | +0.11 (+1.40%) | 5,847,500 |
28 Jan 2019 | HKD | 7.71 | 7.89 | 7.71 | 7.85 | 7.85 | +0.33 (+4.39%) | 7,109,500 |
25 Jan 2019 | HKD | 7.5 | 7.52 | 7.43 | 7.52 | 7.52 | +0.01 (+0.13%) | 3,918,252 |
24 Jan 2019 | HKD | 7.32 | 7.51 | 7.31 | 7.51 | 7.51 | +0.18 (+2.46%) | 5,117,000 |
23 Jan 2019 | HKD | 7.45 | 7.52 | 7.29 | 7.33 | 7.33 | -0.1 (-1.35%) | 6,158,500 |
22 Jan 2019 | HKD | 7.28 | 7.48 | 7.16 | 7.43 | 7.43 | +0.14 (+1.92%) | 5,960,000 |