Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | HKD | 5.24 | 5.38 | 5.09 | 5.09 | 5.09 | -0.13 (-2.49%) | 198,200 |
13 Mar 2019 | HKD | 5.2 | 5.3 | 5.2 | 5.22 | 5.22 | +0.08 (+1.56%) | 239,400 |
12 Mar 2019 | HKD | 5.17 | 5.26 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 223,900 |
11 Mar 2019 | HKD | 5.18 | 5.22 | 5.07 | 5.17 | 5.17 | -0.09 (-1.71%) | 430,900 |
8 Mar 2019 | HKD | 4.81 | 5.38 | 4.81 | 5.26 | 5.26 | +0.29 (+5.84%) | 1,642,200 |
7 Mar 2019 | HKD | 5.18 | 5.2 | 4.84 | 4.97 | 4.97 | -0.23 (-4.42%) | 929,000 |
6 Mar 2019 | HKD | 4.66 | 5.44 | 4.66 | 5.2 | 5.2 | +0.5 (+10.64%) | 1,385,300 |
5 Mar 2019 | HKD | 4.65 | 4.79 | 4.54 | 4.7 | 4.7 | 0.0 (0.0%) | 593,700 |
4 Mar 2019 | HKD | 4.5 | 4.94 | 4.5 | 4.7 | 4.7 | +0.07 (+1.51%) | 951,900 |
1 Mar 2019 | HKD | 4.4 | 4.8 | 4.4 | 4.63 | 4.63 | +0.14 (+3.12%) | 833,300 |
28 Feb 2019 | HKD | 4.38 | 4.65 | 4.38 | 4.49 | 4.49 | -0.02 (-0.44%) | 348,500 |
27 Feb 2019 | HKD | 4.35 | 4.65 | 4.35 | 4.51 | 4.51 | +0.03 (+0.67%) | 382,200 |
26 Feb 2019 | HKD | 4.53 | 4.7 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 652,800 |
25 Feb 2019 | HKD | 4.39 | 4.75 | 4.39 | 4.53 | 4.53 | +0.09 (+2.03%) | 604,200 |
22 Feb 2019 | HKD | 4.15 | 4.5 | 4.15 | 4.44 | 4.44 | +0.25 (+5.97%) | 644,400 |
21 Feb 2019 | HKD | 3.97 | 4.22 | 3.97 | 4.19 | 4.19 | +0.18 (+4.49%) | 333,300 |
20 Feb 2019 | HKD | 4.05 | 4.16 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 180,100 |
19 Feb 2019 | HKD | 4.15 | 4.24 | 4.01 | 4.04 | 4.04 | -0.11 (-2.65%) | 156,200 |
18 Feb 2019 | HKD | 4.12 | 4.23 | 4.1 | 4.15 | 4.15 | -0.09 (-2.12%) | 72,700 |
15 Feb 2019 | HKD | 4.08 | 4.27 | 4.08 | 4.24 | 4.24 | +0.01 (+0.24%) | 262,200 |
14 Feb 2019 | HKD | 4.06 | 4.28 | 4.06 | 4.23 | 4.23 | +0.13 (+3.17%) | 135,479 |
13 Feb 2019 | HKD | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 132,100 |
12 Feb 2019 | HKD | 4.07 | 4.2 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 178,200 |
11 Feb 2019 | HKD | 4.07 | 4.17 | 4.02 | 4.08 | 4.08 | +0.15 (+3.82%) | 430,500 |
8 Feb 2019 | HKD | 4 | 4.13 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 104,200 |
7 Feb 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.03 | 4.07 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 23,600 |
1 Feb 2019 | HKD | 3.9 | 4.1 | 3.88 | 4.03 | 4.03 | +0.07 (+1.77%) | 603,200 |