Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | HKD | 4.37 | 4.4 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 58,000 |
21 Mar 2019 | HKD | 4.11 | 4.39 | 4.11 | 4.39 | 4.39 | -0.01 (-0.23%) | 63,000 |
20 Mar 2019 | HKD | 4.39 | 4.4 | 4.29 | 4.4 | 4.4 | -0.05 (-1.12%) | 66,000 |
19 Mar 2019 | HKD | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 47,000 |
18 Mar 2019 | HKD | 4.38 | 4.39 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 20,000 |
15 Mar 2019 | HKD | 4.38 | 4.47 | 4.3 | 4.46 | 4.46 | +0.09 (+2.06%) | 202,000 |
14 Mar 2019 | HKD | 4.41 | 4.8 | 4.19 | 4.37 | 4.37 | -0.02 (-0.46%) | 220,000 |
13 Mar 2019 | HKD | 4.1 | 4.7 | 4.1 | 4.39 | 4.39 | +0.36 (+8.93%) | 5,006,000 |
12 Mar 2019 | HKD | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 48,000 |
11 Mar 2019 | HKD | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 55,000 |
8 Mar 2019 | HKD | 4.02 | 4.03 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 110,000 |
7 Mar 2019 | HKD | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | +0.02 (+0.50%) | 46,000 |
6 Mar 2019 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 29,000 |
5 Mar 2019 | HKD | 3.91 | 3.99 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 90,000 |
4 Mar 2019 | HKD | 3.9 | 4.01 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 34,000 |
1 Mar 2019 | HKD | 4 | 4.01 | 3.9 | 4.01 | 4.01 | -0.02 (-0.50%) | 42,000 |
28 Feb 2019 | HKD | 3.98 | 4.05 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 391,000 |
27 Feb 2019 | HKD | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 70,000 |
26 Feb 2019 | HKD | 3.98 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 56,000 |
25 Feb 2019 | HKD | 3.98 | 4.01 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 85,000 |
22 Feb 2019 | HKD | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 73,000 |
21 Feb 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 20,000 |
20 Feb 2019 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 20,000 |
19 Feb 2019 | HKD | 3.94 | 4 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 78,000 |
18 Feb 2019 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 35,000 |
15 Feb 2019 | HKD | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 40,000 |
14 Feb 2019 | HKD | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 340,000 |
13 Feb 2019 | HKD | 3.98 | 3.99 | 3.81 | 3.98 | 3.98 | -0.01 (-0.25%) | 55,000 |
12 Feb 2019 | HKD | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 40,000 |
11 Feb 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 43,000 |