Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 4.92 | 5.05 | 4.92 | 5 | 5 | 0.0 (0.0%) | 750,000 |
1 Mar 2019 | HKD | 5 | 5.01 | 4.9 | 5 | 5 | +0.12 (+2.46%) | 2,025,000 |
28 Feb 2019 | HKD | 4.97 | 5 | 4.85 | 4.88 | 4.88 | -0.1 (-2.01%) | 1,398,000 |
27 Feb 2019 | HKD | 5 | 5 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 758,000 |
26 Feb 2019 | HKD | 4.95 | 5.06 | 4.91 | 5 | 5 | +0.01 (+0.20%) | 357,000 |
25 Feb 2019 | HKD | 5.12 | 5.12 | 4.95 | 4.99 | 4.99 | -0.13 (-2.54%) | 309,136 |
22 Feb 2019 | HKD | 5.02 | 5.19 | 5.01 | 5.12 | 5.12 | +0.07 (+1.39%) | 1,082,000 |
21 Feb 2019 | HKD | 5.05 | 5.08 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 142,002 |
20 Feb 2019 | HKD | 5.04 | 5.15 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 269,143 |
19 Feb 2019 | HKD | 5.03 | 5.22 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 179,000 |
18 Feb 2019 | HKD | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | -0.14 (-2.70%) | 339,064 |
15 Feb 2019 | HKD | 5.12 | 5.19 | 4.99 | 5.19 | 5.19 | +0.09 (+1.76%) | 1,384,400 |
14 Feb 2019 | HKD | 5.14 | 5.19 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 167,900 |
13 Feb 2019 | HKD | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | +0.15 (+2.98%) | 766,000 |
12 Feb 2019 | HKD | 5.17 | 5.2 | 5.04 | 5.04 | 5.04 | -0.22 (-4.18%) | 77,000 |
11 Feb 2019 | HKD | 5.32 | 5.32 | 5.1 | 5.26 | 5.26 | +0.03 (+0.57%) | 209,000 |
8 Feb 2019 | HKD | 5.04 | 5.23 | 5.04 | 5.23 | 5.23 | +0.19 (+3.77%) | 963,000 |
7 Feb 2019 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5.04 | 5.26 | 5.04 | 5.04 | 5.04 | -0.01 (-0.20%) | 907,000 |
1 Feb 2019 | HKD | 5.01 | 5.06 | 4.95 | 5.05 | 5.05 | +0.07 (+1.41%) | 576,500 |
31 Jan 2019 | HKD | 4.95 | 5.02 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 2,723,000 |
30 Jan 2019 | HKD | 5 | 5 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 2,371,000 |
29 Jan 2019 | HKD | 4.9 | 5 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 294,000 |
28 Jan 2019 | HKD | 5.1 | 5.1 | 4.86 | 5 | 5 | -0.15 (-2.91%) | 395,002 |
25 Jan 2019 | HKD | 5.1 | 5.16 | 5.07 | 5.15 | 5.15 | -0.01 (-0.19%) | 421,000 |
24 Jan 2019 | HKD | 5.2 | 5.2 | 5.01 | 5.16 | 5.16 | -0.03 (-0.58%) | 1,069,000 |
23 Jan 2019 | HKD | 5.16 | 5.22 | 5.03 | 5.19 | 5.19 | +0.03 (+0.58%) | 477,023 |
22 Jan 2019 | HKD | 5.15 | 5.16 | 5.12 | 5.16 | 5.16 | +0.09 (+1.78%) | 455,033 |