Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 3.25 | 3.26 | 3.1 | 3.16 | 3.16 | -0.08 (-2.47%) | 46,768,633 |
1 Mar 2019 | HKD | 3.22 | 3.3 | 3.22 | 3.24 | 3.24 | +0.14 (+4.52%) | 79,138,953 |
28 Feb 2019 | HKD | 3.09 | 3.12 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 6,103,619 |
27 Feb 2019 | HKD | 3.17 | 3.17 | 3.02 | 3.07 | 3.07 | -0.09 (-2.85%) | 14,708,000 |
26 Feb 2019 | HKD | 3.22 | 3.23 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 13,625,620 |
25 Feb 2019 | HKD | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 10,663,000 |
22 Feb 2019 | HKD | 3.2 | 3.21 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 5,695,608 |
21 Feb 2019 | HKD | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 3,845,000 |
20 Feb 2019 | HKD | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,398,026 |
19 Feb 2019 | HKD | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,530,203 |
18 Feb 2019 | HKD | 3.17 | 3.2 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 7,057,317 |
15 Feb 2019 | HKD | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 2,653,000 |
14 Feb 2019 | HKD | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 2,634,000 |
13 Feb 2019 | HKD | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,282,483 |
12 Feb 2019 | HKD | 3.13 | 3.2 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 8,133,342 |
11 Feb 2019 | HKD | 3.1 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 2,708,000 |
8 Feb 2019 | HKD | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 3,760,000 |
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 | 3.08 | 3.11 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,318,006 |
1 Feb 2019 | HKD | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 2,528,000 |
31 Jan 2019 | HKD | 3.1 | 3.13 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,850,599 |
30 Jan 2019 | HKD | 3.11 | 3.13 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,709,442 |
29 Jan 2019 | HKD | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,534,214 |
28 Jan 2019 | HKD | 3.09 | 3.1 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 2,206,000 |
25 Jan 2019 | HKD | 3.08 | 3.1 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,796,000 |
24 Jan 2019 | HKD | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 3,665,000 |
23 Jan 2019 | HKD | 3.09 | 3.1 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 2,370,000 |
22 Jan 2019 | HKD | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 2,996,000 |