Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | +0.02 (+0.60%) | 5,500 |
1 Feb 2019 | HKD | 3.16 | 3.32 | 3.16 | 3.31 | 3.31 | -0.01 (-0.30%) | 74,500 |
31 Jan 2019 | HKD | 3.25 | 3.32 | 3.18 | 3.32 | 3.32 | +0.07 (+2.15%) | 251,500 |
30 Jan 2019 | HKD | 3.24 | 3.25 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 120,500 |
29 Jan 2019 | HKD | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +0.02 (+0.62%) | 69,000 |
28 Jan 2019 | HKD | 3.17 | 3.26 | 3.14 | 3.24 | 3.24 | +0.06 (+1.89%) | 92,000 |
25 Jan 2019 | HKD | 3.06 | 3.25 | 3.04 | 3.18 | 3.18 | +0.03 (+0.95%) | 197,000 |
24 Jan 2019 | HKD | 3.15 | 3.16 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 19,500 |
23 Jan 2019 | HKD | 3.1 | 3.16 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 53,500 |
22 Jan 2019 | HKD | 3.09 | 3.16 | 3.09 | 3.1 | 3.1 | +0.01 (+0.32%) | 34,500 |
21 Jan 2019 | HKD | 3.09 | 3.15 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 207,500 |
18 Jan 2019 | HKD | 3.04 | 3.2 | 3.02 | 3.12 | 3.12 | +0.03 (+0.97%) | 304,500 |
17 Jan 2019 | HKD | 3.11 | 3.15 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 310,000 |
16 Jan 2019 | HKD | 3.21 | 3.29 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 155,500 |
15 Jan 2019 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
14 Jan 2019 | HKD | 3.19 | 3.25 | 3.09 | 3.2 | 3.2 | -0.06 (-1.84%) | 330,500 |
11 Jan 2019 | HKD | 3.19 | 3.34 | 3.19 | 3.26 | 3.26 | -0.03 (-0.91%) | 14,500 |
10 Jan 2019 | HKD | 3.19 | 3.37 | 3.19 | 3.29 | 3.29 | -0.07 (-2.08%) | 62,000 |
9 Jan 2019 | HKD | 3.29 | 3.37 | 3.13 | 3.36 | 3.36 | +0.06 (+1.82%) | 26,000 |
8 Jan 2019 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 0 |
7 Jan 2019 | HKD | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 7,000 |
4 Jan 2019 | HKD | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | +0.12 (+3.67%) | 38,000 |
3 Jan 2019 | HKD | 3.09 | 3.27 | 3.08 | 3.27 | 3.27 | +0.19 (+6.17%) | 77,500 |
2 Jan 2019 | HKD | 3.11 | 3.19 | 3.08 | 3.08 | 3.08 | +0.01 (+0.33%) | 50,500 |
1 Jan 2019 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.18 | 3.4 | 3.04 | 3.07 | 3.07 | -0.05 (-1.60%) | 485,000 |
28 Dec 2018 | HKD | 3.2 | 3.2 | 3 | 3.12 | 3.12 | +0.05 (+1.63%) | 276,000 |
27 Dec 2018 | HKD | 3.26 | 3.26 | 3 | 3.07 | 3.07 | -0.21 (-6.40%) | 132,500 |
24 Dec 2018 | HKD | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 28,000 |
21 Dec 2018 | HKD | 3.26 | 3.45 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 131,500 |