Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 4.77 | 4.95 | 4.75 | 4.9 | 4.9 | +0.13 (+2.73%) | 3,831,413 |
8 Mar 2019 | HKD | 4.76 | 4.86 | 4.73 | 4.77 | 4.77 | -0.06 (-1.24%) | 1,637,462 |
7 Mar 2019 | HKD | 4.88 | 4.94 | 4.77 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,810,000 |
6 Mar 2019 | HKD | 4.92 | 4.95 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,044,000 |
5 Mar 2019 | HKD | 4.76 | 4.91 | 4.75 | 4.86 | 4.86 | +0.07 (+1.46%) | 1,834,000 |
4 Mar 2019 | HKD | 4.82 | 4.89 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 4,104,151 |
1 Mar 2019 | HKD | 4.56 | 4.8 | 4.55 | 4.77 | 4.77 | +0.22 (+4.84%) | 6,525,301 |
28 Feb 2019 | HKD | 4.45 | 4.55 | 4.43 | 4.55 | 4.55 | +0.13 (+2.94%) | 3,021,000 |
27 Feb 2019 | HKD | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,957,032 |
26 Feb 2019 | HKD | 4.43 | 4.45 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 1,891,000 |
25 Feb 2019 | HKD | 4.44 | 4.48 | 4.27 | 4.39 | 4.39 | -0.01 (-0.23%) | 3,735,000 |
22 Feb 2019 | HKD | 4.23 | 4.43 | 4.19 | 4.4 | 4.4 | +0.14 (+3.29%) | 4,115,000 |
21 Feb 2019 | HKD | 4.27 | 4.31 | 4.22 | 4.26 | 4.26 | +0.06 (+1.43%) | 946,000 |
20 Feb 2019 | HKD | 4.25 | 4.32 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,040,000 |
19 Feb 2019 | HKD | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 582,244 |
18 Feb 2019 | HKD | 4.24 | 4.3 | 4.21 | 4.27 | 4.27 | +0.08 (+1.91%) | 1,118,000 |
15 Feb 2019 | HKD | 4.28 | 4.29 | 4.14 | 4.19 | 4.19 | -0.12 (-2.78%) | 2,651,000 |
14 Feb 2019 | HKD | 4.35 | 4.35 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 1,137,000 |
13 Feb 2019 | HKD | 4.3 | 4.36 | 4.23 | 4.33 | 4.33 | +0.06 (+1.41%) | 4,377,000 |
12 Feb 2019 | HKD | 4.18 | 4.29 | 4.14 | 4.27 | 4.27 | +0.11 (+2.64%) | 5,003,000 |
11 Feb 2019 | HKD | 3.9 | 4.16 | 3.9 | 4.16 | 4.16 | +0.24 (+6.12%) | 5,931,200 |
8 Feb 2019 | HKD | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 1,544,000 |
7 Feb 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,032,000 |
1 Feb 2019 | HKD | 3.85 | 3.95 | 3.84 | 3.95 | 3.95 | +0.12 (+3.13%) | 3,828,000 |
31 Jan 2019 | HKD | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,350,000 |
30 Jan 2019 | HKD | 3.86 | 3.88 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,392,000 |
29 Jan 2019 | HKD | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,770,000 |