Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | HKD | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 55,000 |
24 Jan 2019 | HKD | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 50,000 |
23 Jan 2019 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 80,000 |
22 Jan 2019 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 50,000 |
21 Jan 2019 | HKD | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 0.0 (0.0%) | 56,000 |
18 Jan 2019 | HKD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 54,000 |
17 Jan 2019 | HKD | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 53,000 |
16 Jan 2019 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | 0.0 (0.0%) | 45,000 |
15 Jan 2019 | HKD | 3.83 | 4 | 3.83 | 4 | 4 | 0.0 (0.0%) | 53,000 |
14 Jan 2019 | HKD | 3.95 | 4 | 3.91 | 4 | 4 | +0.01 (+0.25%) | 50,000 |
11 Jan 2019 | HKD | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 68,000 |
10 Jan 2019 | HKD | 4 | 4.02 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 52,000 |
9 Jan 2019 | HKD | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 67,000 |
8 Jan 2019 | HKD | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 64,000 |
7 Jan 2019 | HKD | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 77,000 |
4 Jan 2019 | HKD | 4 | 4.04 | 3.88 | 4.03 | 4.03 | -0.01 (-0.25%) | 327,000 |
3 Jan 2019 | HKD | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 0.0 (0.0%) | 342,000 |
2 Jan 2019 | HKD | 4.05 | 4.05 | 3.9 | 4.04 | 4.04 | -0.01 (-0.25%) | 196,000 |
1 Jan 2019 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.01 | 4.08 | 3.86 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,518,000 |
28 Dec 2018 | HKD | 3.79 | 4.02 | 3.77 | 4.01 | 4.01 | +0.09 (+2.30%) | 1,413,000 |
27 Dec 2018 | HKD | 4.06 | 4.06 | 3.86 | 3.92 | 3.92 | -0.16 (-3.92%) | 360,000 |
24 Dec 2018 | HKD | 3.98 | 4.09 | 3.71 | 4.08 | 4.08 | +0.1 (+2.51%) | 423,000 |
21 Dec 2018 | HKD | 3.51 | 4.04 | 3.49 | 3.98 | 3.98 | 0.0 (0.0%) | 5,242,000 |