Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 3.07 | 3.19 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 602,000 |
28 Feb 2019 | HKD | 3.11 | 3.19 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,413,000 |
27 Feb 2019 | HKD | 3.28 | 3.35 | 3.1 | 3.11 | 3.11 | -0.17 (-5.18%) | 1,507,000 |
26 Feb 2019 | HKD | 3.26 | 3.4 | 3.15 | 3.28 | 3.28 | +0.08 (+2.50%) | 2,754,000 |
25 Feb 2019 | HKD | 3.04 | 3.21 | 3 | 3.2 | 3.2 | +0.17 (+5.61%) | 1,818,000 |
22 Feb 2019 | HKD | 2.99 | 3.09 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 547,000 |
21 Feb 2019 | HKD | 3.07 | 3.1 | 3 | 3 | 3 | -0.08 (-2.60%) | 634,000 |
20 Feb 2019 | HKD | 2.95 | 3.18 | 2.95 | 3.08 | 3.08 | +0.09 (+3.01%) | 827,000 |
19 Feb 2019 | HKD | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 355,000 |
18 Feb 2019 | HKD | 3 | 3.08 | 2.93 | 3.03 | 3.03 | +0.02 (+0.66%) | 865,000 |
15 Feb 2019 | HKD | 3.11 | 3.14 | 2.92 | 3.01 | 3.01 | -0.1 (-3.22%) | 1,960,000 |
14 Feb 2019 | HKD | 3.18 | 3.2 | 3.08 | 3.11 | 3.11 | -0.07 (-2.20%) | 1,036,000 |
13 Feb 2019 | HKD | 3.36 | 3.36 | 3.08 | 3.18 | 3.18 | -0.11 (-3.34%) | 3,347,000 |
12 Feb 2019 | HKD | 3.27 | 3.3 | 3.2 | 3.29 | 3.29 | +0.02 (+0.61%) | 2,593,000 |
11 Feb 2019 | HKD | 3.29 | 3.32 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,477,000 |
8 Feb 2019 | HKD | 3.1 | 3.37 | 3 | 3.24 | 3.24 | +0.14 (+4.52%) | 3,399,000 |
7 Feb 2019 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.01 | 3.12 | 2.95 | 3.1 | 3.1 | +0.08 (+2.65%) | 1,149,000 |
1 Feb 2019 | HKD | 2.97 | 3.06 | 2.92 | 3.02 | 3.02 | +0.08 (+2.72%) | 1,989,000 |
31 Jan 2019 | HKD | 2.98 | 3.02 | 2.75 | 2.94 | 2.94 | -0.06 (-2%) | 19,583,000 |
30 Jan 2019 | HKD | 2.77 | 3.13 | 2.77 | 3 | 3 | +0.21 (+7.53%) | 14,848,000 |
29 Jan 2019 | HKD | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 5,625,000 |
28 Jan 2019 | HKD | 2.8 | 2.8 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 1,280,000 |
25 Jan 2019 | HKD | 2.8 | 2.85 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 2,796,000 |
24 Jan 2019 | HKD | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 2,232,000 |
23 Jan 2019 | HKD | 2.82 | 2.83 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,027,000 |
22 Jan 2019 | HKD | 2.79 | 2.84 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 5,252,000 |
21 Jan 2019 | HKD | 2.8 | 2.81 | 2.6 | 2.78 | 2.78 | -0.02 (-0.71%) | 7,468,000 |