Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Feb 2019 | HKD | 4.33 | 4.4 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 489,000 |
7 Feb 2019 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.41 | 4.41 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 162,000 |
1 Feb 2019 | HKD | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 276,000 |
31 Jan 2019 | HKD | 4.4 | 4.4 | 4.3 | 4.38 | 4.38 | +0.01 (+0.23%) | 273,000 |
30 Jan 2019 | HKD | 4.35 | 4.38 | 4.28 | 4.37 | 4.37 | +0.02 (+0.46%) | 309,000 |
29 Jan 2019 | HKD | 4.3 | 4.37 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 305,000 |
28 Jan 2019 | HKD | 4.3 | 4.35 | 4.29 | 4.35 | 4.35 | +0.06 (+1.40%) | 250,000 |
25 Jan 2019 | HKD | 4.28 | 4.3 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 302,000 |
24 Jan 2019 | HKD | 4.26 | 4.32 | 4.26 | 4.27 | 4.27 | +0.03 (+0.71%) | 294,000 |
23 Jan 2019 | HKD | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | +0.07 (+1.68%) | 343,000 |
22 Jan 2019 | HKD | 4.16 | 4.4 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 408,000 |
21 Jan 2019 | HKD | 4.14 | 4.2 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 509,000 |
18 Jan 2019 | HKD | 4.06 | 4.14 | 4.02 | 4.1 | 4.1 | +0.02 (+0.49%) | 601,000 |
17 Jan 2019 | HKD | 4.14 | 4.19 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 659,000 |
16 Jan 2019 | HKD | 4.25 | 4.35 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 445,000 |
15 Jan 2019 | HKD | 4.09 | 4.2 | 4.06 | 4.2 | 4.2 | +0.13 (+3.19%) | 589,000 |
14 Jan 2019 | HKD | 4.17 | 4.22 | 4.05 | 4.07 | 4.07 | -0.13 (-3.10%) | 506,000 |
11 Jan 2019 | HKD | 4.15 | 4.2 | 4.09 | 4.2 | 4.2 | +0.04 (+0.96%) | 480,000 |