Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 4.35 | 4.37 | 4.18 | 4.22 | 4.22 | -0.2 (-4.52%) | 993,500 |
28 Jan 2019 | HKD | 4.37 | 4.49 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 249,500 |
25 Jan 2019 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 262,000 |
24 Jan 2019 | HKD | 4.4 | 4.48 | 4.34 | 4.48 | 4.48 | +0.12 (+2.75%) | 1,109,500 |
23 Jan 2019 | HKD | 4.2 | 4.4 | 4.2 | 4.36 | 4.36 | +0.16 (+3.81%) | 1,833,202 |
22 Jan 2019 | HKD | 4.23 | 4.29 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 520,000 |
21 Jan 2019 | HKD | 4.02 | 4.3 | 4.02 | 4.3 | 4.3 | +0.3 (+7.50%) | 1,072,000 |
18 Jan 2019 | HKD | 3.94 | 4.07 | 3.89 | 4 | 4 | +0.05 (+1.27%) | 869,500 |
17 Jan 2019 | HKD | 3.87 | 4.03 | 3.86 | 3.95 | 3.95 | +0.12 (+3.13%) | 1,544,000 |
16 Jan 2019 | HKD | 3.79 | 3.88 | 3.73 | 3.83 | 3.83 | +0.09 (+2.41%) | 842,500 |
15 Jan 2019 | HKD | 3.79 | 3.79 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,070,000 |
14 Jan 2019 | HKD | 3.74 | 3.81 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 2,205,000 |
11 Jan 2019 | HKD | 3.8 | 3.88 | 3.76 | 3.77 | 3.77 | +0.01 (+0.27%) | 150,500 |
10 Jan 2019 | HKD | 3.83 | 3.98 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 429,500 |
9 Jan 2019 | HKD | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | +0.05 (+1.34%) | 454,000 |
8 Jan 2019 | HKD | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 238,500 |
7 Jan 2019 | HKD | 3.77 | 3.85 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 363,786 |
4 Jan 2019 | HKD | 3.74 | 3.8 | 3.68 | 3.78 | 3.78 | +0.05 (+1.34%) | 413,500 |
3 Jan 2019 | HKD | 3.9 | 3.9 | 3.73 | 3.73 | 3.73 | -0.09 (-2.36%) | 236,145 |
2 Jan 2019 | HKD | 4 | 4.05 | 3.8 | 3.82 | 3.82 | -0.15 (-3.78%) | 2,945,000 |
1 Jan 2019 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | +0.1 (+2.58%) | 1,057,000 |
28 Dec 2018 | HKD | 3.78 | 3.89 | 3.7 | 3.87 | 3.87 | +0.09 (+2.38%) | 4,223,792 |
27 Dec 2018 | HKD | 3.91 | 3.93 | 3.75 | 3.78 | 3.78 | -0.12 (-3.08%) | 739,930 |
24 Dec 2018 | HKD | 4.04 | 4.14 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 190,500 |
21 Dec 2018 | HKD | 3.92 | 4.13 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 1,714,000 |
20 Dec 2018 | HKD | 4.03 | 4.03 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 372,000 |
19 Dec 2018 | HKD | 4.03 | 4.06 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 664,500 |
18 Dec 2018 | HKD | 4.16 | 4.18 | 4.01 | 4.03 | 4.03 | -0.18 (-4.28%) | 759,000 |
17 Dec 2018 | HKD | 4.14 | 4.39 | 4.14 | 4.21 | 4.21 | +0.06 (+1.45%) | 301,000 |