Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 4.8 | 4.8 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 926,200 |
11 Mar 2019 | HKD | 4.76 | 4.79 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 316,400 |
8 Mar 2019 | HKD | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 342,600 |
7 Mar 2019 | HKD | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,342,600 |
6 Mar 2019 | HKD | 4.87 | 4.98 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,866,400 |
5 Mar 2019 | HKD | 4.89 | 4.89 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 620,400 |
4 Mar 2019 | HKD | 4.88 | 4.9 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 1,208,400 |
1 Mar 2019 | HKD | 4.9 | 4.9 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 370,400 |
28 Feb 2019 | HKD | 4.92 | 4.93 | 4.89 | 4.9 | 4.9 | -0.02 (-0.41%) | 566,800 |
27 Feb 2019 | HKD | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 904,600 |
26 Feb 2019 | HKD | 4.91 | 4.96 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 1,544,800 |
25 Feb 2019 | HKD | 4.91 | 4.98 | 4.89 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,065,400 |
22 Feb 2019 | HKD | 4.99 | 4.99 | 4.88 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,115,400 |
21 Feb 2019 | HKD | 5.11 | 5.15 | 4.98 | 4.99 | 4.99 | -0.12 (-2.35%) | 2,056,600 |
20 Feb 2019 | HKD | 5.05 | 5.21 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,035,800 |
19 Feb 2019 | HKD | 5.1 | 5.15 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 269,400 |
18 Feb 2019 | HKD | 5.09 | 5.17 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 496,600 |
15 Feb 2019 | HKD | 5.25 | 5.26 | 5.08 | 5.12 | 5.12 | -0.12 (-2.29%) | 308,200 |
14 Feb 2019 | HKD | 5.25 | 5.33 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 594,400 |
13 Feb 2019 | HKD | 5.34 | 5.34 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 547,000 |
12 Feb 2019 | HKD | 5.49 | 5.49 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 690,000 |
11 Feb 2019 | HKD | 5.4 | 5.51 | 5.28 | 5.33 | 5.33 | -0.12 (-2.20%) | 414,400 |
8 Feb 2019 | HKD | 5.55 | 5.55 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 45,000 |
7 Feb 2019 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5.58 | 5.6 | 5.51 | 5.51 | 5.51 | -0.09 (-1.61%) | 44,800 |
1 Feb 2019 | HKD | 5.51 | 5.64 | 5.51 | 5.6 | 5.6 | -0.04 (-0.71%) | 37,200 |
31 Jan 2019 | HKD | 5.92 | 5.92 | 5.46 | 5.64 | 5.64 | -0.33 (-5.53%) | 177,200 |
30 Jan 2019 | HKD | 6.01 | 6.06 | 5.93 | 5.97 | 5.97 | -0.07 (-1.16%) | 147,800 |