Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 3.76 | 4 | 3.76 | 3.97 | 3.97 | +0.19 (+5.03%) | 313,000 |
18 Jan 2019 | HKD | 3.76 | 3.78 | 3.7 | 3.78 | 3.78 | -0.07 (-1.82%) | 106,000 |
17 Jan 2019 | HKD | 3.8 | 3.87 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 91,000 |
16 Jan 2019 | HKD | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | -0.07 (-1.77%) | 5,000 |
15 Jan 2019 | HKD | 3.78 | 3.95 | 3.71 | 3.95 | 3.95 | +0.17 (+4.50%) | 518,000 |
14 Jan 2019 | HKD | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.16 (-4.06%) | 59,000 |
11 Jan 2019 | HKD | 3.9 | 3.94 | 3.77 | 3.94 | 3.94 | -0.03 (-0.76%) | 151,000 |
10 Jan 2019 | HKD | 3.87 | 4.08 | 3.84 | 3.97 | 3.97 | +0.02 (+0.51%) | 110,000 |
9 Jan 2019 | HKD | 3.61 | 4 | 3.61 | 3.95 | 3.95 | +0.14 (+3.67%) | 372,000 |
8 Jan 2019 | HKD | 3.8 | 3.9 | 3.58 | 3.81 | 3.81 | -0.1 (-2.56%) | 489,000 |
7 Jan 2019 | HKD | 3.99 | 4 | 3.65 | 3.91 | 3.91 | -0.09 (-2.25%) | 333,000 |
4 Jan 2019 | HKD | 4 | 4.01 | 4 | 4 | 4 | 0.0 (0.0%) | 105,000 |
3 Jan 2019 | HKD | 4.01 | 4.03 | 4 | 4 | 4 | 0.0 (0.0%) | 156,000 |
2 Jan 2019 | HKD | 4.13 | 4.13 | 4 | 4 | 4 | -0.15 (-3.61%) | 268,000 |
1 Jan 2019 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.21 | 4.21 | 4.03 | 4.15 | 4.15 | 0.0 (0.0%) | 97,000 |
28 Dec 2018 | HKD | 4.01 | 4.19 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 203,000 |
27 Dec 2018 | HKD | 4.07 | 4.07 | 4 | 4 | 4 | -0.07 (-1.72%) | 393,000 |
24 Dec 2018 | HKD | 4.13 | 4.2 | 3.85 | 4.07 | 4.07 | -0.06 (-1.45%) | 306,000 |
21 Dec 2018 | HKD | 4.1 | 4.3 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 976,000 |
20 Dec 2018 | HKD | 4.08 | 4.1 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 581,000 |
19 Dec 2018 | HKD | 4 | 4.1 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 1,897,000 |
18 Dec 2018 | HKD | 4 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 1,409,000 |
17 Dec 2018 | HKD | 4.02 | 4.05 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,196,000 |
14 Dec 2018 | HKD | 3.99 | 4.03 | 3.92 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,946,000 |
13 Dec 2018 | HKD | 3.99 | 4.03 | 3.88 | 4 | 4 | +0.01 (+0.25%) | 4,941,000 |
12 Dec 2018 | HKD | 4 | 4.02 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 38,760,000 |