Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 5.93 | 6.18 | 5.89 | 5.97 | 5.97 | +0.08 (+1.36%) | 8,884,415 |
30 Jan 2019 | HKD | 5.75 | 5.99 | 5.71 | 5.89 | 5.89 | +0.15 (+2.61%) | 12,062,310 |
29 Jan 2019 | HKD | 5.66 | 5.75 | 5.6 | 5.74 | 5.74 | +0.08 (+1.41%) | 6,097,000 |
28 Jan 2019 | HKD | 5.7 | 5.75 | 5.53 | 5.66 | 5.66 | +0.07 (+1.25%) | 9,204,158 |
25 Jan 2019 | HKD | 5.5 | 5.72 | 5.5 | 5.59 | 5.59 | +0.1 (+1.82%) | 12,090,250 |
24 Jan 2019 | HKD | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 7,418,949 |
23 Jan 2019 | HKD | 5.46 | 5.58 | 5.44 | 5.48 | 5.48 | -0.01 (-0.18%) | 4,572,000 |
22 Jan 2019 | HKD | 5.6 | 5.61 | 5.42 | 5.49 | 5.49 | -0.1 (-1.79%) | 7,018,000 |
21 Jan 2019 | HKD | 5.58 | 5.69 | 5.5 | 5.59 | 5.59 | +0.05 (+0.90%) | 6,584,000 |
18 Jan 2019 | HKD | 5.5 | 5.57 | 5.4 | 5.54 | 5.54 | +0.14 (+2.59%) | 9,929,158 |
17 Jan 2019 | HKD | 5.62 | 5.63 | 5.39 | 5.4 | 5.4 | -0.17 (-3.05%) | 8,044,632 |
16 Jan 2019 | HKD | 5.4 | 5.64 | 5.36 | 5.57 | 5.57 | +0.12 (+2.20%) | 8,529,354 |
15 Jan 2019 | HKD | 5.27 | 5.45 | 5.26 | 5.45 | 5.45 | +0.2 (+3.81%) | 7,535,000 |
14 Jan 2019 | HKD | 5.4 | 5.4 | 5.22 | 5.25 | 5.25 | -0.11 (-2.05%) | 6,123,949 |
11 Jan 2019 | HKD | 5.33 | 5.36 | 5.25 | 5.36 | 5.36 | +0.08 (+1.52%) | 7,696,949 |
10 Jan 2019 | HKD | 5.21 | 5.3 | 5.13 | 5.28 | 5.28 | +0.1 (+1.93%) | 7,399,158 |
9 Jan 2019 | HKD | 5.23 | 5.25 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 7,131,316 |
8 Jan 2019 | HKD | 5.28 | 5.28 | 5.13 | 5.17 | 5.17 | -0.08 (-1.52%) | 4,978,348 |
7 Jan 2019 | HKD | 5.35 | 5.35 | 5.09 | 5.25 | 5.25 | +0.14 (+2.74%) | 11,581,000 |
4 Jan 2019 | HKD | 4.91 | 5.13 | 4.88 | 5.11 | 5.11 | +0.17 (+3.44%) | 9,325,316 |
3 Jan 2019 | HKD | 4.97 | 5.02 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 7,361,000 |
2 Jan 2019 | HKD | 5.08 | 5.18 | 4.86 | 4.92 | 4.92 | -0.05 (-1.01%) | 17,034,811 |
1 Jan 2019 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.79 | 4.98 | 4.75 | 4.97 | 4.97 | +0.24 (+5.07%) | 3,865,000 |
28 Dec 2018 | HKD | 4.65 | 4.74 | 4.56 | 4.73 | 4.73 | +0.13 (+2.83%) | 2,043,000 |
27 Dec 2018 | HKD | 4.64 | 4.71 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 4,238,265 |
24 Dec 2018 | HKD | 4.66 | 4.75 | 4.58 | 4.6 | 4.6 | -0.16 (-3.36%) | 4,698,000 |
21 Dec 2018 | HKD | 4.74 | 4.79 | 4.61 | 4.76 | 4.76 | -0.03 (-0.63%) | 5,581,143 |
20 Dec 2018 | HKD | 4.75 | 4.85 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,997,650 |
19 Dec 2018 | HKD | 4.78 | 4.85 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,222,158 |