Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | HKD | 5.6 | 5.62 | 5.03 | 5.15 | 5.15 | -0.42 (-7.54%) | 379,000 |
21 Mar 2019 | HKD | 5.69 | 5.74 | 5.57 | 5.57 | 5.57 | -0.12 (-2.11%) | 251,000 |
20 Mar 2019 | HKD | 5.63 | 5.8 | 5.59 | 5.69 | 5.69 | 0.0 (0.0%) | 222,000 |
19 Mar 2019 | HKD | 5.6 | 5.75 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 220,000 |
18 Mar 2019 | HKD | 5.47 | 5.82 | 5.47 | 5.62 | 5.62 | +0.12 (+2.18%) | 211,000 |
15 Mar 2019 | HKD | 5.16 | 5.5 | 5.15 | 5.5 | 5.5 | +0.36 (+7.00%) | 554,000 |
14 Mar 2019 | HKD | 4.5 | 5.2 | 4.5 | 5.14 | 5.14 | +0.64 (+14.22%) | 553,000 |
13 Mar 2019 | HKD | 4.45 | 4.5 | 4.43 | 4.5 | 4.5 | +0.07 (+1.58%) | 325,000 |
12 Mar 2019 | HKD | 4.35 | 4.44 | 4.31 | 4.43 | 4.43 | +0.15 (+3.50%) | 585,000 |
11 Mar 2019 | HKD | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | +0.08 (+1.90%) | 363,000 |
8 Mar 2019 | HKD | 4.14 | 4.22 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 374,000 |
7 Mar 2019 | HKD | 4.13 | 4.22 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 463,000 |
6 Mar 2019 | HKD | 4.17 | 4.2 | 3.99 | 4.17 | 4.17 | -0.03 (-0.71%) | 656,000 |
5 Mar 2019 | HKD | 4.11 | 4.2 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 437,000 |
4 Mar 2019 | HKD | 4.21 | 4.29 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 552,000 |
1 Mar 2019 | HKD | 4.28 | 4.35 | 4.1 | 4.21 | 4.21 | -0.08 (-1.86%) | 785,000 |
28 Feb 2019 | HKD | 4.26 | 4.36 | 4.23 | 4.29 | 4.29 | -0.01 (-0.23%) | 558,000 |
27 Feb 2019 | HKD | 4.28 | 4.43 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 371,000 |
26 Feb 2019 | HKD | 4.38 | 4.45 | 4.3 | 4.33 | 4.33 | -0.1 (-2.26%) | 524,000 |
25 Feb 2019 | HKD | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | +0.07 (+1.61%) | 361,000 |
22 Feb 2019 | HKD | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 366,000 |
21 Feb 2019 | HKD | 4.36 | 4.43 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 453,000 |
20 Feb 2019 | HKD | 4.37 | 4.43 | 4.33 | 4.39 | 4.39 | +0.03 (+0.69%) | 458,000 |
19 Feb 2019 | HKD | 4.35 | 4.36 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 352,000 |
18 Feb 2019 | HKD | 4.27 | 4.36 | 4.27 | 4.35 | 4.35 | +0.1 (+2.35%) | 324,000 |
15 Feb 2019 | HKD | 4.3 | 4.37 | 4.22 | 4.25 | 4.25 | -0.06 (-1.39%) | 421,000 |
14 Feb 2019 | HKD | 4.3 | 4.39 | 4.24 | 4.31 | 4.31 | -0.06 (-1.37%) | 422,000 |
13 Feb 2019 | HKD | 4.39 | 4.39 | 4.2 | 4.37 | 4.37 | 0.0 (0.0%) | 489,000 |
12 Feb 2019 | HKD | 4.32 | 4.39 | 4.23 | 4.37 | 4.37 | -0.01 (-0.23%) | 416,000 |
11 Feb 2019 | HKD | 4.35 | 4.39 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 385,000 |