Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 3.15 | 3.17 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 506,000 |
12 Mar 2019 | HKD | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,164,000 |
11 Mar 2019 | HKD | 3.04 | 3.2 | 3.04 | 3.19 | 3.19 | +0.15 (+4.93%) | 1,416,000 |
8 Mar 2019 | HKD | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 414,000 |
7 Mar 2019 | HKD | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.08 (-2.52%) | 522,000 |
6 Mar 2019 | HKD | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,044,000 |
5 Mar 2019 | HKD | 3.13 | 3.26 | 3.07 | 3.19 | 3.19 | +0.06 (+1.92%) | 4,294,000 |
4 Mar 2019 | HKD | 3.08 | 3.13 | 2.96 | 3.13 | 3.13 | +0.05 (+1.62%) | 1,742,000 |
1 Mar 2019 | HKD | 3.08 | 3.11 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 520,000 |
28 Feb 2019 | HKD | 3.08 | 3.11 | 3 | 3.08 | 3.08 | -0.04 (-1.28%) | 1,226,000 |
27 Feb 2019 | HKD | 3.16 | 3.16 | 2.9 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,266,000 |
26 Feb 2019 | HKD | 3.2 | 3.25 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 638,000 |
25 Feb 2019 | HKD | 3.15 | 3.3 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,124,000 |
22 Feb 2019 | HKD | 3.06 | 3.15 | 3.04 | 3.15 | 3.15 | +0.05 (+1.61%) | 3,700,000 |
21 Feb 2019 | HKD | 3.05 | 3.12 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 1,272,000 |
20 Feb 2019 | HKD | 3.1 | 3.22 | 2.97 | 3.05 | 3.05 | -0.05 (-1.61%) | 3,264,000 |
19 Feb 2019 | HKD | 3 | 3.15 | 2.91 | 3.1 | 3.1 | +0.1 (+3.33%) | 2,674,000 |
18 Feb 2019 | HKD | 2.9 | 3.05 | 2.85 | 3 | 3 | +0.11 (+3.81%) | 4,296,000 |
15 Feb 2019 | HKD | 2.87 | 2.97 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 3,208,000 |
14 Feb 2019 | HKD | 2.72 | 2.9 | 2.72 | 2.87 | 2.87 | +0.15 (+5.51%) | 1,186,000 |
13 Feb 2019 | HKD | 2.79 | 2.84 | 2.65 | 2.72 | 2.72 | -0.06 (-2.16%) | 790,000 |
12 Feb 2019 | HKD | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 450,000 |
11 Feb 2019 | HKD | 2.8 | 2.98 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,362,000 |
8 Feb 2019 | HKD | 2.75 | 2.82 | 2.65 | 2.8 | 2.8 | +0.05 (+1.82%) | 2,546,000 |
7 Feb 2019 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.57 | 2.78 | 2.57 | 2.75 | 2.75 | +0.17 (+6.59%) | 3,112,000 |
1 Feb 2019 | HKD | 2.6 | 2.6 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 1,342,000 |
31 Jan 2019 | HKD | 2.51 | 2.65 | 2.51 | 2.58 | 2.58 | +0.07 (+2.79%) | 5,966,000 |