Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,586,000 |
18 Jan 2019 | HKD | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 3,369,000 |
17 Jan 2019 | HKD | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 2,130,955 |
16 Jan 2019 | HKD | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 4,395,000 |
15 Jan 2019 | HKD | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 5,020,000 |
14 Jan 2019 | HKD | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 1,110,000 |
11 Jan 2019 | HKD | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 3,530,000 |
10 Jan 2019 | HKD | 3.09 | 3.1 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,822,013 |
9 Jan 2019 | HKD | 3.1 | 3.13 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,556,000 |
8 Jan 2019 | HKD | 3.05 | 3.13 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 6,210,000 |
7 Jan 2019 | HKD | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,026,000 |
4 Jan 2019 | HKD | 2.91 | 3.05 | 2.91 | 3.04 | 3.04 | +0.11 (+3.75%) | 7,824,000 |
3 Jan 2019 | HKD | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 2,163,552 |
2 Jan 2019 | HKD | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 4,334,000 |
1 Jan 2019 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,426,000 |
28 Dec 2018 | HKD | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,140,615 |
27 Dec 2018 | HKD | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,718,001 |
24 Dec 2018 | HKD | 2.9 | 2.93 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 2,666,000 |
21 Dec 2018 | HKD | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -0.08 (-2.68%) | 8,804,667 |
20 Dec 2018 | HKD | 3 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 3,412,000 |
19 Dec 2018 | HKD | 3.14 | 3.14 | 2.95 | 2.98 | 2.98 | -0.15 (-4.79%) | 9,998,340 |
18 Dec 2018 | HKD | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 3,440,346 |
17 Dec 2018 | HKD | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,642,000 |
14 Dec 2018 | HKD | 3.1 | 3.13 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 4,074,000 |
13 Dec 2018 | HKD | 3.1 | 3.11 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 2,228,053 |
12 Dec 2018 | HKD | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 3,228,000 |
11 Dec 2018 | HKD | 3.06 | 3.11 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 6,386,000 |
10 Dec 2018 | HKD | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 2,734,570 |
7 Dec 2018 | HKD | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,993,002 |