Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | HKD | 4.1 | 4.17 | 4.06 | 4.16 | 4.16 | +0.01 (+0.24%) | 499,000 |
9 Jan 2019 | HKD | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 581,000 |
8 Jan 2019 | HKD | 4.1 | 4.13 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 467,000 |
7 Jan 2019 | HKD | 4.09 | 4.1 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 331,000 |
4 Jan 2019 | HKD | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 346,000 |
3 Jan 2019 | HKD | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -0.11 (-2.63%) | 363,000 |
2 Jan 2019 | HKD | 4.39 | 4.39 | 4.06 | 4.19 | 4.19 | -0.2 (-4.56%) | 324,000 |
1 Jan 2019 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.96 | 4.4 | 3.95 | 4.39 | 4.39 | +0.43 (+10.86%) | 430,000 |
28 Dec 2018 | HKD | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | +0.04 (+1.02%) | 300,000 |
27 Dec 2018 | HKD | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 315,000 |
24 Dec 2018 | HKD | 3.9 | 4 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 192,000 |
21 Dec 2018 | HKD | 3.95 | 3.96 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 372,000 |
20 Dec 2018 | HKD | 3.99 | 4 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 351,000 |
19 Dec 2018 | HKD | 4 | 4 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 403,000 |
18 Dec 2018 | HKD | 3.99 | 4.02 | 3.88 | 3.99 | 3.99 | +0.02 (+0.50%) | 345,000 |
17 Dec 2018 | HKD | 3.93 | 3.98 | 3.85 | 3.97 | 3.97 | -0.01 (-0.25%) | 473,000 |
14 Dec 2018 | HKD | 3.99 | 4 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 493,000 |
13 Dec 2018 | HKD | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 458,000 |
12 Dec 2018 | HKD | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 441,000 |
11 Dec 2018 | HKD | 3.97 | 4 | 3.85 | 3.96 | 3.96 | -0.01 (-0.25%) | 406,000 |
10 Dec 2018 | HKD | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 382,000 |
7 Dec 2018 | HKD | 4 | 4.03 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 371,000 |
6 Dec 2018 | HKD | 4 | 4 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 356,000 |
5 Dec 2018 | HKD | 4 | 4.05 | 4 | 4 | 4 | -0.04 (-0.99%) | 502,000 |
4 Dec 2018 | HKD | 4.15 | 4.2 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 509,000 |
3 Dec 2018 | HKD | 4 | 4.2 | 3.98 | 4.1 | 4.1 | +0.11 (+2.76%) | 580,000 |
30 Nov 2018 | HKD | 3.98 | 4 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 599,000 |
29 Nov 2018 | HKD | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 330,000 |
28 Nov 2018 | HKD | 3.9 | 4.02 | 3.9 | 3.95 | 3.95 | +0.08 (+2.07%) | 590,000 |