Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 6.32 | 6.56 | 6.3 | 6.54 | 6.54 | +0.24 (+3.81%) | 5,840,800 |
15 Mar 2019 | HKD | 6.39 | 6.5 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 7,118,599 |
14 Mar 2019 | HKD | 6.42 | 6.6 | 6.25 | 6.35 | 6.35 | -0.12 (-1.85%) | 5,029,200 |
13 Mar 2019 | HKD | 6.58 | 6.68 | 6.42 | 6.47 | 6.47 | -0.16 (-2.41%) | 3,873,600 |
12 Mar 2019 | HKD | 6.69 | 6.81 | 6.49 | 6.63 | 6.63 | -0.02 (-0.30%) | 6,309,200 |
11 Mar 2019 | HKD | 6.47 | 6.7 | 6.34 | 6.65 | 6.65 | +0.18 (+2.78%) | 4,048,800 |
8 Mar 2019 | HKD | 6.78 | 6.78 | 6.43 | 6.47 | 6.47 | -0.37 (-5.41%) | 8,534,952 |
7 Mar 2019 | HKD | 7.09 | 7.29 | 6.84 | 6.84 | 6.84 | -0.3 (-4.20%) | 8,582,400 |
6 Mar 2019 | HKD | 7.05 | 7.24 | 6.99 | 7.14 | 7.14 | +0.16 (+2.29%) | 6,988,116 |
5 Mar 2019 | HKD | 7.06 | 7.24 | 6.94 | 6.98 | 6.98 | -0.16 (-2.24%) | 7,388,000 |
4 Mar 2019 | HKD | 7.3 | 7.49 | 7 | 7.14 | 7.14 | -0.06 (-0.83%) | 11,572,400 |
1 Mar 2019 | HKD | 6.93 | 7.22 | 6.93 | 7.2 | 7.2 | +0.21 (+3.00%) | 9,336,800 |
28 Feb 2019 | HKD | 7.16 | 7.23 | 6.85 | 6.99 | 6.99 | -0.11 (-1.55%) | 6,616,000 |
27 Feb 2019 | HKD | 7.59 | 7.64 | 7.01 | 7.1 | 7.1 | -0.2 (-2.74%) | 16,100,400 |
26 Feb 2019 | HKD | 7.72 | 7.84 | 7.29 | 7.3 | 7.3 | -0.44 (-5.68%) | 20,565,600 |
25 Feb 2019 | HKD | 7.15 | 7.92 | 7.14 | 7.74 | 7.74 | +0.83 (+12.01%) | 36,724,700 |
22 Feb 2019 | HKD | 6.61 | 6.97 | 6.39 | 6.91 | 6.91 | +0.39 (+5.98%) | 11,266,300 |
21 Feb 2019 | HKD | 6.66 | 6.8 | 6.48 | 6.52 | 6.52 | -0.04 (-0.61%) | 4,908,000 |
20 Feb 2019 | HKD | 6.53 | 6.68 | 6.43 | 6.56 | 6.56 | +0.03 (+0.46%) | 2,404,000 |
19 Feb 2019 | HKD | 6.2 | 6.74 | 6.2 | 6.53 | 6.53 | +0.33 (+5.32%) | 14,112,000 |
18 Feb 2019 | HKD | 5.92 | 6.2 | 5.92 | 6.2 | 6.2 | +0.39 (+6.71%) | 6,204,700 |
15 Feb 2019 | HKD | 5.92 | 6.01 | 5.8 | 5.81 | 5.81 | -0.13 (-2.19%) | 2,940,000 |
14 Feb 2019 | HKD | 5.94 | 6.03 | 5.87 | 5.94 | 5.94 | +0.07 (+1.19%) | 4,288,000 |
13 Feb 2019 | HKD | 5.65 | 5.97 | 5.63 | 5.87 | 5.87 | +0.19 (+3.35%) | 5,685,900 |
12 Feb 2019 | HKD | 5.71 | 5.75 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 2,655,580 |
11 Feb 2019 | HKD | 5.67 | 5.76 | 5.47 | 5.65 | 5.65 | -0.11 (-1.91%) | 3,892,116 |
8 Feb 2019 | HKD | 5.65 | 5.88 | 5.34 | 5.76 | 5.76 | +0.03 (+0.52%) | 926,788 |
7 Feb 2019 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |