Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 4.36 | 4.39 | 4.29 | 4.37 | 4.37 | +0.02 (+0.46%) | 425,500 |
11 Mar 2019 | HKD | 4.33 | 4.35 | 4.13 | 4.35 | 4.35 | +0.09 (+2.11%) | 517,016 |
8 Mar 2019 | HKD | 4.31 | 4.36 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 441,000 |
7 Mar 2019 | HKD | 4.36 | 4.44 | 4.28 | 4.33 | 4.33 | -0.1 (-2.26%) | 816,500 |
6 Mar 2019 | HKD | 4.3 | 4.45 | 4.3 | 4.43 | 4.43 | +0.03 (+0.68%) | 718,500 |
5 Mar 2019 | HKD | 4.43 | 4.43 | 4.29 | 4.4 | 4.4 | +0.04 (+0.92%) | 750,000 |
4 Mar 2019 | HKD | 4.25 | 4.47 | 4.25 | 4.36 | 4.36 | +0.03 (+0.69%) | 848,500 |
1 Mar 2019 | HKD | 4.19 | 4.42 | 4.18 | 4.33 | 4.33 | +0.1 (+2.36%) | 958,566 |
28 Feb 2019 | HKD | 4.15 | 4.28 | 4.11 | 4.23 | 4.23 | +0.09 (+2.17%) | 2,041,500 |
27 Feb 2019 | HKD | 4.37 | 4.37 | 4.06 | 4.14 | 4.14 | -0.19 (-4.39%) | 986,000 |
26 Feb 2019 | HKD | 4.1 | 4.35 | 4.1 | 4.33 | 4.33 | +0.28 (+6.91%) | 2,362,000 |
25 Feb 2019 | HKD | 4.1 | 4.13 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,242,000 |
22 Feb 2019 | HKD | 4.1 | 4.14 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 572,500 |
21 Feb 2019 | HKD | 4.18 | 4.2 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 610,000 |
20 Feb 2019 | HKD | 4.21 | 4.38 | 4.08 | 4.11 | 4.11 | -0.12 (-2.84%) | 733,000 |
19 Feb 2019 | HKD | 4.39 | 4.42 | 4.23 | 4.23 | 4.23 | -0.24 (-5.37%) | 343,058 |
18 Feb 2019 | HKD | 4.5 | 4.68 | 4.25 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,022,012 |
15 Feb 2019 | HKD | 4.47 | 4.47 | 4.16 | 4.46 | 4.46 | +0.01 (+0.22%) | 960,500 |
14 Feb 2019 | HKD | 4.49 | 4.5 | 4.31 | 4.45 | 4.45 | +0.09 (+2.06%) | 855,500 |
13 Feb 2019 | HKD | 4.45 | 4.45 | 4.28 | 4.36 | 4.36 | -0.06 (-1.36%) | 233,000 |
12 Feb 2019 | HKD | 4.5 | 4.5 | 4.34 | 4.42 | 4.42 | -0.01 (-0.23%) | 149,500 |
11 Feb 2019 | HKD | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | +0.12 (+2.78%) | 340,500 |
8 Feb 2019 | HKD | 4.2 | 4.46 | 4.2 | 4.31 | 4.31 | -0.06 (-1.37%) | 152,000 |
7 Feb 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 92,975 |
1 Feb 2019 | HKD | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | +0.2 (+4.71%) | 638,000 |
31 Jan 2019 | HKD | 4.2 | 4.28 | 4.11 | 4.25 | 4.25 | +0.07 (+1.67%) | 213,507 |
30 Jan 2019 | HKD | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 76,000 |