Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 4.42 | 4.42 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 427,000 |
23 Jan 2019 | HKD | 4.4 | 4.47 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 504,000 |
22 Jan 2019 | HKD | 4.44 | 4.45 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 433,000 |
21 Jan 2019 | HKD | 4.44 | 4.45 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 422,000 |
18 Jan 2019 | HKD | 4.42 | 4.43 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 485,000 |
17 Jan 2019 | HKD | 4.46 | 4.46 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 377,000 |
16 Jan 2019 | HKD | 4.42 | 4.47 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 402,000 |
15 Jan 2019 | HKD | 4.43 | 4.46 | 4.39 | 4.46 | 4.46 | +0.06 (+1.36%) | 458,000 |
14 Jan 2019 | HKD | 4.48 | 4.48 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 425,000 |
11 Jan 2019 | HKD | 4.44 | 4.44 | 4.37 | 4.44 | 4.44 | +0.07 (+1.60%) | 473,000 |
10 Jan 2019 | HKD | 4.5 | 4.5 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 425,000 |
9 Jan 2019 | HKD | 4.51 | 4.51 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 392,000 |
8 Jan 2019 | HKD | 4.46 | 4.52 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 388,000 |
7 Jan 2019 | HKD | 4.48 | 4.5 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 459,000 |
4 Jan 2019 | HKD | 4.39 | 4.47 | 4.33 | 4.47 | 4.47 | +0.05 (+1.13%) | 501,000 |
3 Jan 2019 | HKD | 4.41 | 4.42 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 364,000 |
2 Jan 2019 | HKD | 4.44 | 4.44 | 4.3 | 4.39 | 4.39 | -0.01 (-0.23%) | 452,000 |
1 Jan 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.31 | 4.4 | 4.31 | 4.4 | 4.4 | +0.1 (+2.33%) | 243,000 |
28 Dec 2018 | HKD | 4.32 | 4.36 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 342,000 |
27 Dec 2018 | HKD | 4.32 | 4.33 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 289,000 |
24 Dec 2018 | HKD | 4.35 | 4.35 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 257,000 |
21 Dec 2018 | HKD | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 395,000 |
20 Dec 2018 | HKD | 4.32 | 4.38 | 4.31 | 4.33 | 4.33 | -0.07 (-1.59%) | 414,000 |
19 Dec 2018 | HKD | 4.29 | 4.4 | 4.15 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,336,000 |
18 Dec 2018 | HKD | 4.3 | 4.33 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 401,000 |
17 Dec 2018 | HKD | 4.33 | 4.33 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 446,000 |
14 Dec 2018 | HKD | 4.3 | 4.33 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 394,000 |
13 Dec 2018 | HKD | 4.3 | 4.34 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 416,000 |
12 Dec 2018 | HKD | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 411,000 |