Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | HKD | 2.9 | 2.97 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 415,900 |
6 Mar 2019 | HKD | 2.88 | 2.97 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 464,551 |
5 Mar 2019 | HKD | 2.77 | 2.88 | 2.75 | 2.88 | 2.88 | +0.14 (+5.11%) | 680,776 |
4 Mar 2019 | HKD | 2.7 | 2.78 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 559,600 |
1 Mar 2019 | HKD | 2.68 | 2.69 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 217,290 |
28 Feb 2019 | HKD | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 120,400 |
27 Feb 2019 | HKD | 2.68 | 2.81 | 2.67 | 2.72 | 2.72 | +0.02 (+0.74%) | 471,068 |
26 Feb 2019 | HKD | 2.68 | 2.75 | 2.64 | 2.7 | 2.7 | +0.03 (+1.12%) | 393,484 |
25 Feb 2019 | HKD | 2.63 | 2.68 | 2.53 | 2.67 | 2.67 | +0.11 (+4.30%) | 300,436 |
22 Feb 2019 | HKD | 2.5 | 2.57 | 2.47 | 2.56 | 2.56 | +0.05 (+1.99%) | 310,396 |
21 Feb 2019 | HKD | 2.5 | 2.55 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 168,624 |
20 Feb 2019 | HKD | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 106,304 |
19 Feb 2019 | HKD | 2.59 | 2.59 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 373,640 |
18 Feb 2019 | HKD | 2.51 | 2.58 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 195,459 |
15 Feb 2019 | HKD | 2.47 | 2.52 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 108,584 |
14 Feb 2019 | HKD | 2.53 | 2.53 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 233,735 |
13 Feb 2019 | HKD | 2.42 | 2.52 | 2.4 | 2.52 | 2.52 | +0.09 (+3.70%) | 593,900 |
12 Feb 2019 | HKD | 2.44 | 2.44 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 118,304 |
11 Feb 2019 | HKD | 2.42 | 2.44 | 2.35 | 2.44 | 2.44 | +0.03 (+1.24%) | 67,120 |
1 Feb 2019 | HKD | 2.4 | 2.41 | 2.34 | 2.41 | 2.41 | +0.01 (+0.42%) | 114,419 |
31 Jan 2019 | HKD | 2.36 | 2.4 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 32,000 |
30 Jan 2019 | HKD | 2.4 | 2.4 | 2.34 | 2.37 | 2.37 | -0.04 (-1.66%) | 40,724 |
29 Jan 2019 | HKD | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 86,469 |
28 Jan 2019 | HKD | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 28,600 |
25 Jan 2019 | HKD | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 40,500 |
24 Jan 2019 | HKD | 2.45 | 2.49 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 198,508 |
23 Jan 2019 | HKD | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 34,725 |
22 Jan 2019 | HKD | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 22,200 |
21 Jan 2019 | HKD | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 31,000 |
18 Jan 2019 | HKD | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 203,000 |