Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 515,170 |
1 Mar 2019 | HKD | 4 | 4.13 | 3.96 | 4.07 | 4.07 | +0.14 (+3.56%) | 524,025 |
28 Feb 2019 | HKD | 4 | 4 | 3.93 | 3.93 | 3.93 | -0.07 (-1.75%) | 453,050 |
27 Feb 2019 | HKD | 4.05 | 4.05 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 450,000 |
26 Feb 2019 | HKD | 4.08 | 4.1 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 594,025 |
25 Feb 2019 | HKD | 4.05 | 4.29 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 1,088,453 |
22 Feb 2019 | HKD | 3.84 | 4.09 | 3.84 | 4.09 | 4.09 | +0.19 (+4.87%) | 957,551 |
21 Feb 2019 | HKD | 3.85 | 3.9 | 3.81 | 3.9 | 3.9 | +0.04 (+1.04%) | 565,700 |
20 Feb 2019 | HKD | 3.82 | 3.86 | 3.77 | 3.86 | 3.86 | +0.03 (+0.78%) | 543,000 |
19 Feb 2019 | HKD | 3.83 | 3.86 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 517,000 |
18 Feb 2019 | HKD | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | -0.04 (-1.03%) | 438,000 |
15 Feb 2019 | HKD | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 497,000 |
14 Feb 2019 | HKD | 3.78 | 3.91 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 484,000 |
13 Feb 2019 | HKD | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 476,000 |
12 Feb 2019 | HKD | 3.82 | 3.84 | 3.74 | 3.83 | 3.83 | -0.01 (-0.26%) | 513,000 |
11 Feb 2019 | HKD | 3.86 | 3.86 | 3.6 | 3.84 | 3.84 | -0.04 (-1.03%) | 925,299 |
8 Feb 2019 | HKD | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 465,000 |
7 Feb 2019 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.94 | 3.94 | 3.79 | 3.93 | 3.93 | -0.06 (-1.50%) | 302,000 |
1 Feb 2019 | HKD | 4.02 | 4.02 | 3.89 | 3.99 | 3.99 | 0.0 (0.0%) | 430,000 |
31 Jan 2019 | HKD | 4 | 4 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 391,000 |
30 Jan 2019 | HKD | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 469,000 |
29 Jan 2019 | HKD | 3.99 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 417,000 |
28 Jan 2019 | HKD | 4.03 | 4.04 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 430,000 |
25 Jan 2019 | HKD | 4.01 | 4.04 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 286,000 |
24 Jan 2019 | HKD | 3.87 | 4.04 | 3.87 | 4.03 | 4.03 | +0.05 (+1.26%) | 2,210,000 |
23 Jan 2019 | HKD | 3.85 | 3.98 | 3.8 | 3.98 | 3.98 | -0.04 (-1.00%) | 95,000 |
22 Jan 2019 | HKD | 3.95 | 4.05 | 3.79 | 4.02 | 4.02 | +0.05 (+1.26%) | 77,000 |