Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 537,600 |
1 Feb 2019 | HKD | 5.6 | 5.69 | 5.48 | 5.69 | 5.69 | +0.18 (+3.27%) | 1,619,600 |
31 Jan 2019 | HKD | 5.3 | 5.6 | 5.29 | 5.51 | 5.51 | +0.2 (+3.77%) | 850,800 |
30 Jan 2019 | HKD | 5.38 | 5.38 | 5.08 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,080,800 |
29 Jan 2019 | HKD | 5.36 | 5.36 | 5.23 | 5.28 | 5.28 | -0.12 (-2.22%) | 3,137,600 |
28 Jan 2019 | HKD | 5.54 | 5.54 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 2,838,100 |
25 Jan 2019 | HKD | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,779,200 |
24 Jan 2019 | HKD | 5.35 | 5.49 | 5.28 | 5.39 | 5.39 | +0.04 (+0.75%) | 2,696,000 |
23 Jan 2019 | HKD | 5.36 | 5.36 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 4,061,600 |
22 Jan 2019 | HKD | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.08 (-1.50%) | 2,624,000 |
21 Jan 2019 | HKD | 5.33 | 5.38 | 5.29 | 5.33 | 5.33 | +0.09 (+1.72%) | 2,246,800 |
18 Jan 2019 | HKD | 5.15 | 5.29 | 5.09 | 5.24 | 5.24 | +0.16 (+3.15%) | 2,095,600 |
17 Jan 2019 | HKD | 5.16 | 5.19 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,428,800 |
16 Jan 2019 | HKD | 5.13 | 5.19 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,273,600 |
15 Jan 2019 | HKD | 5.03 | 5.14 | 5.03 | 5.11 | 5.11 | +0.09 (+1.79%) | 2,715,600 |
14 Jan 2019 | HKD | 5.08 | 5.14 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 518,400 |
11 Jan 2019 | HKD | 4.99 | 5.11 | 4.99 | 5.08 | 5.08 | -0.03 (-0.59%) | 725,180 |
10 Jan 2019 | HKD | 5.13 | 5.14 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 985,920 |
9 Jan 2019 | HKD | 5.23 | 5.23 | 5.05 | 5.11 | 5.11 | -0.01 (-0.20%) | 6,196,400 |
8 Jan 2019 | HKD | 5.16 | 5.25 | 5.03 | 5.12 | 5.12 | 0.0 (0.0%) | 2,031,980 |
7 Jan 2019 | HKD | 5 | 5.14 | 4.97 | 5.12 | 5.12 | +0.12 (+2.40%) | 2,331,600 |
4 Jan 2019 | HKD | 4.78 | 5.1 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 5,314,720 |
3 Jan 2019 | HKD | 4.79 | 5.08 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 955,600 |
2 Jan 2019 | HKD | 4.91 | 4.92 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 1,373,396 |
1 Jan 2019 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,000 |
28 Dec 2018 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 11,200 |
27 Dec 2018 | HKD | 4.97 | 4.97 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 132,000 |
24 Dec 2018 | HKD | 4.9 | 4.99 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 887,520 |
21 Dec 2018 | HKD | 5.07 | 5.07 | 4.9 | 4.9 | 4.9 | -0.21 (-4.11%) | 1,939,700 |