Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | HKD | 7.13 | 7.13 | 6.96 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,981,487 |
13 Mar 2019 | HKD | 7.24 | 7.24 | 7 | 7.05 | 7.05 | -0.16 (-2.22%) | 5,035,712 |
12 Mar 2019 | HKD | 7.32 | 7.32 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 7,780,000 |
11 Mar 2019 | HKD | 7.26 | 7.28 | 7.11 | 7.17 | 7.17 | 0.0 (0.0%) | 3,974,000 |
8 Mar 2019 | HKD | 7.19 | 7.19 | 7.08 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,290,392 |
7 Mar 2019 | HKD | 7.23 | 7.23 | 7.06 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,451,300 |
6 Mar 2019 | HKD | 7.15 | 7.25 | 7.09 | 7.23 | 7.23 | +0.15 (+2.12%) | 4,310,952 |
5 Mar 2019 | HKD | 7.12 | 7.15 | 7.06 | 7.08 | 7.08 | -0.13 (-1.80%) | 1,988,000 |
4 Mar 2019 | HKD | 7.05 | 7.25 | 7.04 | 7.21 | 7.21 | +0.11 (+1.55%) | 5,275,548 |
1 Mar 2019 | HKD | 7.08 | 7.14 | 6.91 | 7.1 | 7.1 | +0.11 (+1.57%) | 1,548,000 |
28 Feb 2019 | HKD | 7.06 | 7.58 | 6.99 | 6.99 | 6.99 | -0.11 (-1.55%) | 3,754,400 |
27 Feb 2019 | HKD | 7.27 | 7.27 | 7.07 | 7.1 | 7.1 | -0.11 (-1.53%) | 2,997,000 |
26 Feb 2019 | HKD | 7.34 | 7.34 | 7.14 | 7.21 | 7.21 | -0.08 (-1.10%) | 2,648,783 |
25 Feb 2019 | HKD | 7.47 | 7.47 | 7.25 | 7.29 | 7.29 | -0.24 (-3.19%) | 10,641,000 |
22 Feb 2019 | HKD | 7.18 | 7.55 | 7.15 | 7.53 | 7.53 | +0.34 (+4.73%) | 6,018,370 |
21 Feb 2019 | HKD | 7.18 | 7.25 | 7.09 | 7.19 | 7.19 | -0.08 (-1.10%) | 1,757,000 |
20 Feb 2019 | HKD | 7.23 | 7.28 | 7.15 | 7.27 | 7.27 | +0.12 (+1.68%) | 2,233,714 |
19 Feb 2019 | HKD | 7.23 | 7.23 | 7.07 | 7.15 | 7.15 | -0.11 (-1.52%) | 1,191,000 |
18 Feb 2019 | HKD | 7.28 | 7.3 | 7.19 | 7.26 | 7.26 | +0.18 (+2.54%) | 2,091,000 |
15 Feb 2019 | HKD | 7.03 | 7.28 | 7.03 | 7.08 | 7.08 | +0.04 (+0.57%) | 7,152,300 |
14 Feb 2019 | HKD | 6.97 | 7.2 | 6.97 | 7.04 | 7.04 | -0.01 (-0.14%) | 2,255,000 |
13 Feb 2019 | HKD | 7.12 | 7.17 | 7.01 | 7.05 | 7.05 | -0.05 (-0.70%) | 3,011,000 |
12 Feb 2019 | HKD | 7.06 | 7.14 | 6.91 | 7.1 | 7.1 | +0.12 (+1.72%) | 7,845,306 |
11 Feb 2019 | HKD | 7.02 | 7.03 | 6.86 | 6.98 | 6.98 | -0.01 (-0.14%) | 1,265,620 |
8 Feb 2019 | HKD | 7.1 | 7.1 | 6.62 | 6.99 | 6.99 | -0.03 (-0.43%) | 3,347,000 |
7 Feb 2019 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 7.05 | 7.08 | 6.9 | 7.02 | 7.02 | +0.02 (+0.29%) | 2,124,000 |
1 Feb 2019 | HKD | 7.06 | 7.06 | 6.86 | 7 | 7 | +0.04 (+0.57%) | 2,953,000 |