Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 2.87 | 2.92 | 2.78 | 2.81 | 2.81 | -0.06 (-2.09%) | 878,000 |
1 Mar 2019 | HKD | 2.85 | 2.87 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 276,000 |
28 Feb 2019 | HKD | 2.79 | 2.85 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 33,000 |
27 Feb 2019 | HKD | 2.89 | 2.9 | 2.73 | 2.85 | 2.85 | +0.01 (+0.35%) | 537,000 |
26 Feb 2019 | HKD | 2.86 | 2.89 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 295,000 |
25 Feb 2019 | HKD | 2.84 | 2.89 | 2.8 | 2.86 | 2.86 | +0.01 (+0.35%) | 921,000 |
22 Feb 2019 | HKD | 2.85 | 2.9 | 2.78 | 2.85 | 2.85 | +0.02 (+0.71%) | 798,000 |
21 Feb 2019 | HKD | 2.82 | 2.88 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 265,000 |
20 Feb 2019 | HKD | 2.78 | 2.89 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 205,000 |
19 Feb 2019 | HKD | 2.87 | 2.87 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 127,000 |
18 Feb 2019 | HKD | 2.74 | 2.85 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 164,000 |
15 Feb 2019 | HKD | 2.8 | 2.8 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 68,000 |
14 Feb 2019 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 214,000 |
13 Feb 2019 | HKD | 2.81 | 2.9 | 2.81 | 2.88 | 2.88 | +0.03 (+1.05%) | 137,000 |
12 Feb 2019 | HKD | 2.8 | 2.91 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 335,000 |
11 Feb 2019 | HKD | 2.78 | 2.9 | 2.72 | 2.84 | 2.84 | +0.01 (+0.35%) | 176,000 |
8 Feb 2019 | HKD | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 119,000 |
7 Feb 2019 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 30,000 |
1 Feb 2019 | HKD | 2.91 | 2.96 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 426,000 |
31 Jan 2019 | HKD | 2.98 | 2.98 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 144,000 |
30 Jan 2019 | HKD | 2.77 | 2.89 | 2.76 | 2.88 | 2.88 | +0.15 (+5.49%) | 806,000 |
29 Jan 2019 | HKD | 2.69 | 2.73 | 2.67 | 2.73 | 2.73 | +0.01 (+0.37%) | 48,000 |
28 Jan 2019 | HKD | 2.7 | 2.73 | 2.67 | 2.72 | 2.72 | +0.02 (+0.74%) | 591,000 |
25 Jan 2019 | HKD | 2.56 | 2.7 | 2.56 | 2.7 | 2.7 | +0.15 (+5.88%) | 474,000 |
24 Jan 2019 | HKD | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 261,000 |
23 Jan 2019 | HKD | 2.57 | 2.58 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 244,000 |
22 Jan 2019 | HKD | 2.58 | 2.65 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 421,000 |