Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 5.23 | 5.25 | 5.11 | 5.23 | 5.23 | +0.08 (+1.55%) | 271,000 |
1 Feb 2019 | HKD | 5.17 | 5.23 | 5.03 | 5.15 | 5.15 | -0.07 (-1.34%) | 338,000 |
31 Jan 2019 | HKD | 5.17 | 5.22 | 5.03 | 5.22 | 5.22 | +0.1 (+1.95%) | 676,004 |
30 Jan 2019 | HKD | 5.2 | 5.2 | 4.85 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,016,000 |
29 Jan 2019 | HKD | 5.22 | 5.22 | 5 | 5.1 | 5.1 | -0.12 (-2.30%) | 645,000 |
28 Jan 2019 | HKD | 5.32 | 5.32 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 446,000 |
25 Jan 2019 | HKD | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 461,549 |
24 Jan 2019 | HKD | 5.35 | 5.35 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 165,000 |
23 Jan 2019 | HKD | 5.46 | 5.46 | 5.15 | 5.2 | 5.2 | -0.16 (-2.99%) | 630,000 |
22 Jan 2019 | HKD | 5.48 | 5.48 | 5.28 | 5.36 | 5.36 | -0.05 (-0.92%) | 1,091,000 |
21 Jan 2019 | HKD | 5.5 | 5.5 | 5.27 | 5.41 | 5.41 | +0.03 (+0.56%) | 656,000 |
18 Jan 2019 | HKD | 5.44 | 5.45 | 5.29 | 5.38 | 5.38 | +0.06 (+1.13%) | 760,003 |
17 Jan 2019 | HKD | 5.63 | 5.63 | 5.18 | 5.32 | 5.32 | +0.13 (+2.50%) | 907,000 |
16 Jan 2019 | HKD | 5 | 5.29 | 4.96 | 5.19 | 5.19 | +0.16 (+3.18%) | 535,000 |
15 Jan 2019 | HKD | 5.02 | 5.1 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 262,000 |
14 Jan 2019 | HKD | 4.9 | 5.05 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 332,000 |
11 Jan 2019 | HKD | 4.96 | 4.98 | 4.87 | 4.9 | 4.9 | -0.05 (-1.01%) | 153,000 |
10 Jan 2019 | HKD | 5 | 5.04 | 4.86 | 4.95 | 4.95 | -0.03 (-0.60%) | 456,000 |
9 Jan 2019 | HKD | 4.98 | 5.03 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 181,000 |
8 Jan 2019 | HKD | 4.98 | 5.05 | 4.95 | 4.96 | 4.96 | -0.12 (-2.36%) | 71,000 |
7 Jan 2019 | HKD | 5.1 | 5.12 | 4.94 | 5.08 | 5.08 | +0.01 (+0.20%) | 419,001 |
4 Jan 2019 | HKD | 5 | 5.08 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 141,000 |
3 Jan 2019 | HKD | 4.92 | 4.98 | 4.85 | 4.95 | 4.95 | +0.08 (+1.64%) | 71,000 |
2 Jan 2019 | HKD | 5.03 | 5.05 | 4.82 | 4.87 | 4.87 | -0.16 (-3.18%) | 1,300,200 |
1 Jan 2019 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.97 | 5.14 | 4.97 | 5.03 | 5.03 | +0.1 (+2.03%) | 55,000 |
28 Dec 2018 | HKD | 4.9 | 4.98 | 4.8 | 4.93 | 4.93 | 0.0 (0.0%) | 196,000 |
27 Dec 2018 | HKD | 4.98 | 5.18 | 4.79 | 4.93 | 4.93 | -0.15 (-2.95%) | 237,000 |
24 Dec 2018 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 1 |
21 Dec 2018 | HKD | 5.07 | 5.13 | 4.84 | 5.13 | 5.13 | -0.02 (-0.39%) | 187,000 |