Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | HKD | 5.28 | 5.28 | 5.15 | 5.23 | 5.23 | 0.0 (0.0%) | 305,700 |
27 Feb 2019 | HKD | 5.21 | 5.29 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 201,800 |
26 Feb 2019 | HKD | 5.31 | 5.31 | 5.18 | 5.26 | 5.26 | -0.02 (-0.38%) | 273,080 |
25 Feb 2019 | HKD | 5.12 | 5.3 | 5.11 | 5.28 | 5.28 | +0.16 (+3.13%) | 661,387 |
22 Feb 2019 | HKD | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 134,400 |
21 Feb 2019 | HKD | 5.02 | 5.05 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 115,223 |
20 Feb 2019 | HKD | 5.05 | 5.05 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 53,800 |
19 Feb 2019 | HKD | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 105,700 |
18 Feb 2019 | HKD | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.07 (+1.41%) | 186,800 |
15 Feb 2019 | HKD | 4.97 | 5.02 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 44,783 |
14 Feb 2019 | HKD | 4.96 | 5.04 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 79,080 |
13 Feb 2019 | HKD | 4.95 | 5.04 | 4.91 | 5.02 | 5.02 | +0.07 (+1.41%) | 237,783 |
12 Feb 2019 | HKD | 4.9 | 4.97 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 158,690 |
11 Feb 2019 | HKD | 4.9 | 4.95 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 216,680 |
1 Feb 2019 | HKD | 4.86 | 4.9 | 4.83 | 4.9 | 4.9 | +0.06 (+1.24%) | 193,578 |
31 Jan 2019 | HKD | 4.85 | 4.86 | 4.83 | 4.84 | 4.84 | +0.03 (+0.62%) | 51,900 |
30 Jan 2019 | HKD | 4.8 | 4.86 | 4.79 | 4.81 | 4.81 | +0.03 (+0.63%) | 162,000 |
29 Jan 2019 | HKD | 4.8 | 4.83 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 65,400 |
28 Jan 2019 | HKD | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 22,100 |
25 Jan 2019 | HKD | 4.81 | 4.85 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 68,180 |
24 Jan 2019 | HKD | 4.8 | 4.85 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 56,700 |
23 Jan 2019 | HKD | 4.8 | 4.81 | 4.78 | 4.81 | 4.81 | +0.02 (+0.42%) | 28,500 |
22 Jan 2019 | HKD | 4.77 | 4.81 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 35,780 |
21 Jan 2019 | HKD | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 63,300 |
18 Jan 2019 | HKD | 4.8 | 4.8 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 160,850 |
17 Jan 2019 | HKD | 4.8 | 4.84 | 4.77 | 4.77 | 4.77 | -0.05 (-1.04%) | 75,100 |
16 Jan 2019 | HKD | 4.87 | 4.87 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 80,900 |
15 Jan 2019 | HKD | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | +0.05 (+1.04%) | 61,900 |
14 Jan 2019 | HKD | 4.82 | 4.83 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 41,600 |
11 Jan 2019 | HKD | 4.82 | 4.84 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 96,200 |