Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 3.9 | 4.12 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 146,200 |
30 Jan 2019 | HKD | 4.05 | 4.17 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 124,100 |
29 Jan 2019 | HKD | 3.88 | 4.11 | 3.79 | 4.09 | 4.09 | +0.1 (+2.51%) | 799,900 |
28 Jan 2019 | HKD | 3.92 | 4.18 | 3.88 | 3.99 | 3.99 | -0.08 (-1.97%) | 353,300 |
25 Jan 2019 | HKD | 3.85 | 4.15 | 3.85 | 4.07 | 4.07 | +0.05 (+1.24%) | 379,300 |
24 Jan 2019 | HKD | 3.91 | 4.07 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 291,685 |
23 Jan 2019 | HKD | 3.6 | 4.05 | 3.6 | 3.96 | 3.96 | -0.03 (-0.75%) | 806,700 |
22 Jan 2019 | HKD | 3.82 | 4.08 | 3.82 | 3.99 | 3.99 | +0.18 (+4.72%) | 1,806,100 |
21 Jan 2019 | HKD | 3.25 | 3.84 | 3.19 | 3.81 | 3.81 | +0.62 (+19.44%) | 1,665,800 |
18 Jan 2019 | HKD | 3.35 | 3.58 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 10,420,100 |
17 Jan 2019 | HKD | 3.92 | 4.12 | 2.56 | 3.15 | 3.15 | -0.76 (-19.44%) | 2,824,100 |
16 Jan 2019 | HKD | 3.75 | 4.08 | 3.75 | 3.91 | 3.91 | +0.16 (+4.27%) | 563,500 |
15 Jan 2019 | HKD | 3.96 | 3.96 | 3.75 | 3.75 | 3.75 | -0.13 (-3.35%) | 403,400 |
14 Jan 2019 | HKD | 4.01 | 4.13 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 244,000 |
11 Jan 2019 | HKD | 4.01 | 4.18 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 246,200 |
10 Jan 2019 | HKD | 4.12 | 4.32 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 216,000 |
9 Jan 2019 | HKD | 4.5 | 4.5 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 196,300 |
8 Jan 2019 | HKD | 4.36 | 4.37 | 4.1 | 4.17 | 4.17 | -0.19 (-4.36%) | 195,300 |
7 Jan 2019 | HKD | 4.59 | 4.99 | 4.35 | 4.36 | 4.36 | -0.22 (-4.80%) | 221,700 |
4 Jan 2019 | HKD | 4.71 | 4.95 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 56,000 |
3 Jan 2019 | HKD | 4.72 | 4.88 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 22,400 |
2 Jan 2019 | HKD | 4.72 | 5.1 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 24,400 |
1 Jan 2019 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.64 | 4.82 | 4.64 | 4.75 | 4.75 | -0.09 (-1.86%) | 74,600 |
28 Dec 2018 | HKD | 4.71 | 4.89 | 4.71 | 4.84 | 4.84 | -0.12 (-2.42%) | 78,400 |
27 Dec 2018 | HKD | 4.82 | 5.05 | 4.82 | 4.96 | 4.96 | +0.14 (+2.90%) | 31,400 |
24 Dec 2018 | HKD | 5.09 | 5.09 | 4.74 | 4.82 | 4.82 | -0.35 (-6.77%) | 59,100 |
21 Dec 2018 | HKD | 4.96 | 5.25 | 4.96 | 5.17 | 5.17 | +0.07 (+1.37%) | 72,800 |
20 Dec 2018 | HKD | 5.1 | 5.2 | 5.1 | 5.1 | 5.1 | -0.23 (-4.32%) | 71,200 |
19 Dec 2018 | HKD | 5.6 | 5.66 | 5.32 | 5.33 | 5.33 | -0.55 (-9.35%) | 105,100 |