Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.91 | 6.25 | 5.9 | 6.09 | 6.09 | +0.19 (+3.22%) | 13,787,500 |
1 Mar 2019 | HKD | 5.86 | 5.9 | 5.76 | 5.9 | 5.9 | +0.04 (+0.68%) | 13,308,500 |
28 Feb 2019 | HKD | 5.98 | 6.05 | 5.84 | 5.86 | 5.86 | -0.11 (-1.84%) | 10,556,500 |
27 Feb 2019 | HKD | 6.03 | 6.08 | 5.94 | 5.97 | 5.97 | +0.02 (+0.34%) | 9,435,000 |
26 Feb 2019 | HKD | 5.89 | 6.07 | 5.78 | 5.95 | 5.95 | +0.08 (+1.36%) | 17,567,500 |
25 Feb 2019 | HKD | 5.92 | 5.99 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 22,703,500 |
22 Feb 2019 | HKD | 5.88 | 5.92 | 5.78 | 5.84 | 5.84 | -0.04 (-0.68%) | 9,250,175 |
21 Feb 2019 | HKD | 6.01 | 6.01 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 12,554,000 |
20 Feb 2019 | HKD | 5.97 | 6.03 | 5.82 | 5.92 | 5.92 | 0.0 (0.0%) | 10,305,640 |
19 Feb 2019 | HKD | 6.16 | 6.17 | 5.92 | 5.92 | 5.92 | -0.2 (-3.27%) | 15,808,500 |
18 Feb 2019 | HKD | 5.99 | 6.18 | 5.99 | 6.12 | 6.12 | +0.18 (+3.03%) | 6,644,675 |
15 Feb 2019 | HKD | 6.12 | 6.12 | 5.92 | 5.94 | 5.94 | -0.2 (-3.26%) | 5,571,000 |
14 Feb 2019 | HKD | 6.04 | 6.2 | 6.03 | 6.14 | 6.14 | +0.12 (+1.99%) | 7,021,505 |
13 Feb 2019 | HKD | 6.11 | 6.11 | 5.89 | 6.02 | 6.02 | 0.0 (0.0%) | 8,829,800 |
12 Feb 2019 | HKD | 5.8 | 6.07 | 5.75 | 6.02 | 6.02 | +0.25 (+4.33%) | 10,340,390 |
11 Feb 2019 | HKD | 5.79 | 5.85 | 5.73 | 5.77 | 5.77 | +0.04 (+0.70%) | 5,629,407 |
8 Feb 2019 | HKD | 5.91 | 5.91 | 5.64 | 5.73 | 5.73 | -0.16 (-2.72%) | 6,999,346 |
7 Feb 2019 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5.89 | 5.91 | 5.69 | 5.89 | 5.89 | 0.0 (0.0%) | 3,754,000 |
1 Feb 2019 | HKD | 5.84 | 5.95 | 5.75 | 5.89 | 5.89 | +0.06 (+1.03%) | 6,626,851 |
31 Jan 2019 | HKD | 5.76 | 5.83 | 5.71 | 5.83 | 5.83 | +0.2 (+3.55%) | 7,480,000 |
30 Jan 2019 | HKD | 5.68 | 5.72 | 5.55 | 5.63 | 5.63 | -0.05 (-0.88%) | 6,636,000 |
29 Jan 2019 | HKD | 5.56 | 5.71 | 5.55 | 5.68 | 5.68 | +0.04 (+0.71%) | 8,301,742 |
28 Jan 2019 | HKD | 5.83 | 5.88 | 5.56 | 5.64 | 5.64 | -0.13 (-2.25%) | 9,168,000 |
25 Jan 2019 | HKD | 5.72 | 5.81 | 5.63 | 5.77 | 5.77 | +0.1 (+1.76%) | 10,859,500 |
24 Jan 2019 | HKD | 5.6 | 5.69 | 5.55 | 5.67 | 5.67 | +0.07 (+1.25%) | 7,447,510 |
23 Jan 2019 | HKD | 5.61 | 5.64 | 5.46 | 5.6 | 5.6 | -0.06 (-1.06%) | 9,144,963 |
22 Jan 2019 | HKD | 5.56 | 5.67 | 5.52 | 5.66 | 5.66 | +0.11 (+1.98%) | 8,896,500 |