Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 3.84 | 3.88 | 3.81 | 3.87 | 3.87 | +0.08 (+2.11%) | 4,676,000 |
25 Jan 2019 | HKD | 3.75 | 3.84 | 3.72 | 3.79 | 3.79 | +0.05 (+1.34%) | 7,457,000 |
24 Jan 2019 | HKD | 3.63 | 3.75 | 3.61 | 3.74 | 3.74 | +0.14 (+3.89%) | 3,909,000 |
23 Jan 2019 | HKD | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 412,000 |
22 Jan 2019 | HKD | 3.6 | 3.66 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 716,000 |
21 Jan 2019 | HKD | 3.68 | 3.68 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,706,000 |
18 Jan 2019 | HKD | 3.7 | 3.7 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 1,348,000 |
17 Jan 2019 | HKD | 3.77 | 3.82 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 3,501,000 |
16 Jan 2019 | HKD | 3.54 | 3.64 | 3.49 | 3.64 | 3.64 | +0.11 (+3.12%) | 1,830,000 |
15 Jan 2019 | HKD | 3.48 | 3.59 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 982,000 |
14 Jan 2019 | HKD | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 406,000 |
11 Jan 2019 | HKD | 3.57 | 3.59 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 810,000 |
10 Jan 2019 | HKD | 3.54 | 3.57 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 818,000 |
9 Jan 2019 | HKD | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | +0.03 (+0.85%) | 836,000 |
8 Jan 2019 | HKD | 3.42 | 3.55 | 3.4 | 3.51 | 3.51 | +0.15 (+4.46%) | 2,216,000 |
7 Jan 2019 | HKD | 3.49 | 3.5 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 938,000 |
4 Jan 2019 | HKD | 3.35 | 3.42 | 3.32 | 3.4 | 3.4 | +0.07 (+2.10%) | 344,000 |
3 Jan 2019 | HKD | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 196,000 |
2 Jan 2019 | HKD | 3.43 | 3.47 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 508,000 |
1 Jan 2019 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3.38 | 3.49 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 534,000 |
28 Dec 2018 | HKD | 3.38 | 3.44 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 483,866 |
27 Dec 2018 | HKD | 3.48 | 3.51 | 3.31 | 3.36 | 3.36 | -0.06 (-1.75%) | 666,740 |
24 Dec 2018 | HKD | 3.42 | 3.47 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 336,000 |
21 Dec 2018 | HKD | 3.43 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 742,000 |
20 Dec 2018 | HKD | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,016,000 |
19 Dec 2018 | HKD | 3.4 | 3.45 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 348,000 |
18 Dec 2018 | HKD | 3.49 | 3.5 | 3.3 | 3.39 | 3.39 | -0.14 (-3.97%) | 2,832,000 |
17 Dec 2018 | HKD | 3.54 | 3.59 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 222,000 |
14 Dec 2018 | HKD | 3.55 | 3.56 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 398,000 |