Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 5.17 | 5.17 | 4.95 | 4.96 | 4.96 | -0.12 (-2.36%) | 1,008,000 |
12 Mar 2019 | HKD | 5 | 5.27 | 5 | 5.08 | 5.08 | +0.1 (+2.01%) | 2,848,601 |
11 Mar 2019 | HKD | 5.01 | 5.01 | 4.86 | 4.98 | 4.98 | 0.0 (0.0%) | 1,196,000 |
8 Mar 2019 | HKD | 5.02 | 5.09 | 4.88 | 4.98 | 4.98 | -0.13 (-2.54%) | 3,958,154 |
7 Mar 2019 | HKD | 5.28 | 5.32 | 5.1 | 5.11 | 5.11 | -0.19 (-3.58%) | 2,868,000 |
6 Mar 2019 | HKD | 5.35 | 5.43 | 5.1 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,996,000 |
5 Mar 2019 | HKD | 5.45 | 5.45 | 5.15 | 5.24 | 5.24 | -0.04 (-0.76%) | 2,452,000 |
4 Mar 2019 | HKD | 5.1 | 5.34 | 5.07 | 5.28 | 5.28 | +0.23 (+4.55%) | 5,900,000 |
1 Mar 2019 | HKD | 4.93 | 5.05 | 4.9 | 5.05 | 5.05 | +0.13 (+2.64%) | 2,446,800 |
28 Feb 2019 | HKD | 4.99 | 5 | 4.82 | 4.92 | 4.92 | -0.07 (-1.40%) | 6,572,000 |
27 Feb 2019 | HKD | 5.03 | 5.06 | 4.85 | 4.99 | 4.99 | -0.05 (-0.99%) | 2,301,504 |
26 Feb 2019 | HKD | 5.05 | 5.1 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 2,764,000 |
25 Feb 2019 | HKD | 5.02 | 5.07 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 2,268,000 |
22 Feb 2019 | HKD | 5.05 | 5.06 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,401,000 |
21 Feb 2019 | HKD | 4.97 | 5.06 | 4.91 | 5.01 | 5.01 | +0.03 (+0.60%) | 2,404,000 |
20 Feb 2019 | HKD | 5.03 | 5.11 | 4.95 | 4.98 | 4.98 | -0.11 (-2.16%) | 3,792,000 |
19 Feb 2019 | HKD | 5.01 | 5.13 | 4.91 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,927,040 |
18 Feb 2019 | HKD | 4.9 | 5.11 | 4.88 | 5.1 | 5.1 | +0.2 (+4.08%) | 2,238,509 |
15 Feb 2019 | HKD | 4.87 | 4.97 | 4.81 | 4.9 | 4.9 | -0.04 (-0.81%) | 2,450,666 |
14 Feb 2019 | HKD | 4.83 | 4.96 | 4.8 | 4.94 | 4.94 | +0.06 (+1.23%) | 2,100,000 |
13 Feb 2019 | HKD | 4.78 | 4.9 | 4.75 | 4.88 | 4.88 | +0.13 (+2.74%) | 2,940,000 |
12 Feb 2019 | HKD | 4.4 | 4.94 | 4.4 | 4.75 | 4.75 | +0.36 (+8.20%) | 5,803,840 |
11 Feb 2019 | HKD | 4.48 | 4.49 | 4.31 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,052,500 |
8 Feb 2019 | HKD | 4.25 | 4.58 | 4.19 | 4.46 | 4.46 | +0.26 (+6.19%) | 1,328,000 |
7 Feb 2019 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.16 | 4.25 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 432,000 |
1 Feb 2019 | HKD | 4.2 | 4.21 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,460,000 |
31 Jan 2019 | HKD | 4.07 | 4.25 | 4.07 | 4.17 | 4.17 | +0.08 (+1.96%) | 1,144,000 |