Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,008,000 |
18 Jan 2019 | HKD | 4.87 | 5.11 | 4.86 | 5.06 | 5.06 | +0.14 (+2.85%) | 762,000 |
17 Jan 2019 | HKD | 4.76 | 4.99 | 4.76 | 4.92 | 4.92 | +0.17 (+3.58%) | 411,000 |
16 Jan 2019 | HKD | 4.67 | 4.76 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 82,000 |
15 Jan 2019 | HKD | 4.82 | 4.82 | 4.67 | 4.69 | 4.69 | +0.05 (+1.08%) | 389,000 |
14 Jan 2019 | HKD | 4.61 | 4.74 | 4.54 | 4.64 | 4.64 | -0.1 (-2.11%) | 246,000 |
11 Jan 2019 | HKD | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | +0.23 (+5.10%) | 295,000 |
10 Jan 2019 | HKD | 4.57 | 4.57 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 468,000 |
9 Jan 2019 | HKD | 4.37 | 4.5 | 4.32 | 4.5 | 4.5 | +0.2 (+4.65%) | 331,148 |
8 Jan 2019 | HKD | 4.33 | 4.46 | 4.3 | 4.3 | 4.3 | -0.16 (-3.59%) | 194,000 |
7 Jan 2019 | HKD | 4.35 | 4.51 | 4.34 | 4.46 | 4.46 | -0.11 (-2.41%) | 294,003 |
4 Jan 2019 | HKD | 4.25 | 4.57 | 4.21 | 4.57 | 4.57 | +0.35 (+8.29%) | 340,500 |
3 Jan 2019 | HKD | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 354,000 |
2 Jan 2019 | HKD | 4.29 | 4.41 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 1,273,000 |
1 Jan 2019 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.16 | 4.33 | 4.15 | 4.25 | 4.25 | +0.08 (+1.92%) | 570,000 |
28 Dec 2018 | HKD | 4.32 | 4.34 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 174,941 |
27 Dec 2018 | HKD | 4.26 | 4.35 | 4.2 | 4.21 | 4.21 | +0.05 (+1.20%) | 990,067 |
24 Dec 2018 | HKD | 4.24 | 4.48 | 4.16 | 4.16 | 4.16 | -0.12 (-2.80%) | 323,001 |
21 Dec 2018 | HKD | 4.3 | 4.54 | 4.28 | 4.28 | 4.28 | -0.14 (-3.17%) | 2,878,872 |
20 Dec 2018 | HKD | 4.41 | 4.47 | 4.27 | 4.42 | 4.42 | -0.11 (-2.43%) | 1,568,001 |
19 Dec 2018 | HKD | 4.52 | 4.54 | 4.36 | 4.53 | 4.53 | +0.13 (+2.95%) | 869,050 |
18 Dec 2018 | HKD | 4.4 | 4.8 | 4.32 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,615,011 |
17 Dec 2018 | HKD | 4.45 | 4.52 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 251,624 |
14 Dec 2018 | HKD | 4.71 | 4.71 | 4.53 | 4.57 | 4.57 | -0.21 (-4.39%) | 262,003 |
13 Dec 2018 | HKD | 4.37 | 4.78 | 4.35 | 4.78 | 4.78 | +0.46 (+10.65%) | 2,888,001 |
12 Dec 2018 | HKD | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | +0.02 (+0.47%) | 3,098,000 |
11 Dec 2018 | HKD | 4.25 | 4.3 | 4.17 | 4.3 | 4.3 | -0.02 (-0.46%) | 673,046 |
10 Dec 2018 | HKD | 4.57 | 4.6 | 4.19 | 4.32 | 4.32 | -0.25 (-5.47%) | 2,572,006 |
7 Dec 2018 | HKD | 4.4 | 4.68 | 4.4 | 4.57 | 4.57 | +0.05 (+1.11%) | 394,134 |