Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | HKD | 4.48 | 4.6 | 4.48 | 4.58 | 4.58 | +0.11 (+2.46%) | 916,000 |
6 Mar 2019 | HKD | 4.45 | 4.47 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 907,000 |
5 Mar 2019 | HKD | 4.36 | 4.44 | 4.34 | 4.42 | 4.42 | +0.03 (+0.68%) | 474,000 |
4 Mar 2019 | HKD | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | +0.06 (+1.39%) | 886,000 |
1 Mar 2019 | HKD | 4.29 | 4.37 | 4.28 | 4.33 | 4.33 | +0.06 (+1.41%) | 480,000 |
28 Feb 2019 | HKD | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 435,000 |
27 Feb 2019 | HKD | 4.29 | 4.3 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 388,000 |
26 Feb 2019 | HKD | 4.23 | 4.28 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 434,000 |
25 Feb 2019 | HKD | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 392,000 |
22 Feb 2019 | HKD | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 367,000 |
21 Feb 2019 | HKD | 4.29 | 4.29 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 431,000 |
20 Feb 2019 | HKD | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 363,000 |
19 Feb 2019 | HKD | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 362,000 |
18 Feb 2019 | HKD | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 353,000 |
15 Feb 2019 | HKD | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | +0.02 (+0.47%) | 368,000 |
14 Feb 2019 | HKD | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | -0.02 (-0.47%) | 387,000 |
13 Feb 2019 | HKD | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 380,000 |
12 Feb 2019 | HKD | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 373,000 |
11 Feb 2019 | HKD | 4.3 | 4.31 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 409,000 |
8 Feb 2019 | HKD | 4.3 | 4.32 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 369,000 |
7 Feb 2019 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.34 | 4.34 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 304,000 |
1 Feb 2019 | HKD | 4.33 | 4.34 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 387,000 |
31 Jan 2019 | HKD | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 391,000 |
30 Jan 2019 | HKD | 4.3 | 4.31 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 404,000 |
29 Jan 2019 | HKD | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 390,000 |
28 Jan 2019 | HKD | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 378,000 |
25 Jan 2019 | HKD | 4.32 | 4.35 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 437,000 |