Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 3.45 | 3.62 | 2.96 | 3.05 | 3.05 | -0.22 (-6.73%) | 4,774,000 |
1 Mar 2019 | HKD | 2.95 | 3.56 | 2.95 | 3.27 | 3.27 | +0.17 (+5.48%) | 2,750,000 |
28 Feb 2019 | HKD | 2.94 | 3.1 | 2.94 | 3.1 | 3.1 | +0.15 (+5.08%) | 1,405,000 |
27 Feb 2019 | HKD | 2.82 | 3.04 | 2.82 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,151,000 |
26 Feb 2019 | HKD | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | -0.02 (-0.68%) | 2,080,000 |
25 Feb 2019 | HKD | 2.92 | 2.95 | 2.83 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,990,000 |
22 Feb 2019 | HKD | 2.88 | 2.93 | 2.81 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,657,000 |
21 Feb 2019 | HKD | 2.78 | 2.9 | 2.78 | 2.9 | 2.9 | +0.03 (+1.05%) | 2,094,000 |
20 Feb 2019 | HKD | 2.85 | 2.9 | 2.77 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,092,000 |
19 Feb 2019 | HKD | 2.8 | 2.94 | 2.79 | 2.9 | 2.9 | +0.07 (+2.47%) | 2,182,000 |
18 Feb 2019 | HKD | 2.77 | 2.85 | 2.72 | 2.83 | 2.83 | +0.05 (+1.80%) | 2,056,000 |
15 Feb 2019 | HKD | 2.75 | 2.8 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 2,506,000 |
14 Feb 2019 | HKD | 2.77 | 2.81 | 2.68 | 2.78 | 2.78 | +0.07 (+2.58%) | 2,919,000 |
13 Feb 2019 | HKD | 2.95 | 2.95 | 2.66 | 2.71 | 2.71 | -0.01 (-0.37%) | 2,014,000 |
12 Feb 2019 | HKD | 2.72 | 2.75 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 2,099,000 |
11 Feb 2019 | HKD | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,906,000 |
8 Feb 2019 | HKD | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 2,144,000 |
7 Feb 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.91 | 2.91 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,148,000 |
1 Feb 2019 | HKD | 2.86 | 2.9 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 2,123,000 |
31 Jan 2019 | HKD | 2.88 | 2.9 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,274,000 |
30 Jan 2019 | HKD | 2.8 | 2.95 | 2.75 | 2.86 | 2.86 | +0.08 (+2.88%) | 2,147,000 |
29 Jan 2019 | HKD | 2.75 | 2.85 | 2.69 | 2.78 | 2.78 | +0.05 (+1.83%) | 2,425,000 |
28 Jan 2019 | HKD | 2.55 | 2.75 | 2.52 | 2.73 | 2.73 | +0.17 (+6.64%) | 14,190,000 |
25 Jan 2019 | HKD | 2.57 | 2.6 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 2,046,000 |
24 Jan 2019 | HKD | 2.51 | 2.62 | 2.51 | 2.56 | 2.56 | 0.0 (0.0%) | 2,304,000 |
23 Jan 2019 | HKD | 2.64 | 2.72 | 2.56 | 2.56 | 2.56 | -0.06 (-2.29%) | 2,342,000 |
22 Jan 2019 | HKD | 2.64 | 2.65 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 2,138,000 |