Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 6.59 | 6.69 | 6.5 | 6.69 | 6.69 | +0.25 (+3.88%) | 2,733,400 |
28 Feb 2019 | HKD | 6.49 | 6.59 | 6.41 | 6.44 | 6.44 | -0.05 (-0.77%) | 1,234,600 |
27 Feb 2019 | HKD | 6.6 | 6.67 | 6.4 | 6.49 | 6.49 | -0.15 (-2.26%) | 2,559,200 |
26 Feb 2019 | HKD | 6.71 | 6.73 | 6.52 | 6.64 | 6.64 | -0.05 (-0.75%) | 3,637,410 |
25 Feb 2019 | HKD | 6.3 | 6.7 | 6.3 | 6.69 | 6.69 | +0.48 (+7.73%) | 3,229,201 |
22 Feb 2019 | HKD | 6 | 6.22 | 5.94 | 6.21 | 6.21 | +0.19 (+3.16%) | 839,800 |
21 Feb 2019 | HKD | 5.96 | 6.17 | 5.94 | 6.02 | 6.02 | +0.06 (+1.01%) | 1,136,600 |
20 Feb 2019 | HKD | 6.01 | 6.01 | 5.83 | 5.96 | 5.96 | -0.01 (-0.17%) | 936,600 |
19 Feb 2019 | HKD | 5.96 | 6.01 | 5.84 | 5.97 | 5.97 | -0.04 (-0.67%) | 1,007,400 |
18 Feb 2019 | HKD | 5.72 | 6.05 | 5.71 | 6.01 | 6.01 | +0.37 (+6.56%) | 1,262,200 |
15 Feb 2019 | HKD | 5.63 | 5.74 | 5.62 | 5.64 | 5.64 | -0.06 (-1.05%) | 1,223,800 |
14 Feb 2019 | HKD | 5.78 | 5.78 | 5.64 | 5.7 | 5.7 | -0.06 (-1.04%) | 780,600 |
13 Feb 2019 | HKD | 5.62 | 5.76 | 5.6 | 5.76 | 5.76 | +0.19 (+3.41%) | 1,684,341 |
12 Feb 2019 | HKD | 5.6 | 5.62 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 765,210 |
11 Feb 2019 | HKD | 5.4 | 5.64 | 5.4 | 5.54 | 5.54 | +0.14 (+2.59%) | 958,600 |
8 Feb 2019 | HKD | 5.41 | 5.46 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 236,600 |
7 Feb 2019 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5.6 | 5.6 | 5.39 | 5.48 | 5.48 | -0.02 (-0.36%) | 68,000 |
1 Feb 2019 | HKD | 5.24 | 5.56 | 5.17 | 5.5 | 5.5 | +0.3 (+5.77%) | 1,406,600 |
31 Jan 2019 | HKD | 5.17 | 5.23 | 5.17 | 5.2 | 5.2 | +0.03 (+0.58%) | 42,800 |
30 Jan 2019 | HKD | 5.17 | 5.22 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 87,600 |
29 Jan 2019 | HKD | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.12 (-2.27%) | 271,800 |
28 Jan 2019 | HKD | 5.3 | 5.37 | 5.27 | 5.29 | 5.29 | +0.03 (+0.57%) | 219,200 |
25 Jan 2019 | HKD | 5.29 | 5.32 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 190,200 |
24 Jan 2019 | HKD | 5.24 | 5.3 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 81,000 |
23 Jan 2019 | HKD | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 16,400 |
22 Jan 2019 | HKD | 5.12 | 5.27 | 5.12 | 5.21 | 5.21 | -0.09 (-1.70%) | 21,488 |
21 Jan 2019 | HKD | 5.3 | 5.32 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 125,600 |