Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 9 | 9.26 | 8.75 | 8.87 | 8.87 | -0.05 (-0.56%) | 6,608,200 |
1 Mar 2019 | HKD | 8.52 | 8.98 | 8.27 | 8.92 | 8.92 | +0.43 (+5.06%) | 5,326,200 |
28 Feb 2019 | HKD | 8.9 | 8.91 | 8.42 | 8.49 | 8.49 | -0.34 (-3.85%) | 4,968,200 |
27 Feb 2019 | HKD | 8.96 | 9.48 | 8.68 | 8.83 | 8.83 | -0.13 (-1.45%) | 15,574,800 |
26 Feb 2019 | HKD | 9.43 | 9.79 | 8.85 | 8.96 | 8.96 | -0.4 (-4.27%) | 15,492,200 |
25 Feb 2019 | HKD | 8.85 | 9.94 | 8.85 | 9.36 | 9.36 | +0.86 (+10.12%) | 26,828,400 |
22 Feb 2019 | HKD | 7.86 | 9 | 7.84 | 8.5 | 8.5 | +0.67 (+8.56%) | 6,217,125 |
21 Feb 2019 | HKD | 7.74 | 8.19 | 7.65 | 7.83 | 7.83 | +0.08 (+1.03%) | 6,409,600 |
20 Feb 2019 | HKD | 7.74 | 8 | 7.67 | 7.75 | 7.75 | -0.01 (-0.13%) | 5,448,800 |
19 Feb 2019 | HKD | 7.45 | 7.88 | 7.45 | 7.76 | 7.76 | +0.31 (+4.16%) | 8,059,800 |
18 Feb 2019 | HKD | 7.21 | 7.48 | 7.21 | 7.45 | 7.45 | +0.28 (+3.91%) | 6,512,800 |
15 Feb 2019 | HKD | 7.36 | 7.36 | 7.16 | 7.17 | 7.17 | -0.15 (-2.05%) | 1,751,200 |
14 Feb 2019 | HKD | 7.62 | 7.62 | 7.28 | 7.32 | 7.32 | -0.28 (-3.68%) | 7,179,200 |
13 Feb 2019 | HKD | 7.35 | 7.69 | 7.28 | 7.6 | 7.6 | +0.29 (+3.97%) | 7,110,200 |
12 Feb 2019 | HKD | 7.31 | 7.46 | 7.2 | 7.31 | 7.31 | +0.01 (+0.14%) | 5,419,600 |
11 Feb 2019 | HKD | 7.4 | 7.4 | 7.24 | 7.3 | 7.3 | -0.26 (-3.44%) | 2,901,800 |
8 Feb 2019 | HKD | 7.4 | 7.62 | 7.2 | 7.56 | 7.56 | +0.16 (+2.16%) | 355,600 |
7 Feb 2019 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 7.18 | 7.5 | 7.18 | 7.4 | 7.4 | +0.2 (+2.78%) | 140,800 |
1 Feb 2019 | HKD | 7.12 | 7.22 | 6.99 | 7.2 | 7.2 | +0.22 (+3.15%) | 551,600 |
31 Jan 2019 | HKD | 7 | 7 | 6.93 | 6.98 | 6.98 | +0.1 (+1.45%) | 111,800 |
30 Jan 2019 | HKD | 6.95 | 6.99 | 6.88 | 6.88 | 6.88 | -0.06 (-0.86%) | 131,400 |
29 Jan 2019 | HKD | 6.91 | 7 | 6.87 | 6.94 | 6.94 | -0.05 (-0.72%) | 164,600 |
28 Jan 2019 | HKD | 7.1 | 7.1 | 6.97 | 6.99 | 6.99 | -0.01 (-0.14%) | 329,800 |
25 Jan 2019 | HKD | 7.13 | 7.13 | 6.98 | 7 | 7 | +0.01 (+0.14%) | 716,400 |
24 Jan 2019 | HKD | 7.28 | 7.28 | 6.96 | 6.99 | 6.99 | +0.02 (+0.29%) | 1,047,200 |
23 Jan 2019 | HKD | 7.06 | 7.27 | 6.83 | 6.97 | 6.97 | -0.13 (-1.83%) | 815,600 |
22 Jan 2019 | HKD | 7.16 | 7.16 | 7.05 | 7.1 | 7.1 | -0.04 (-0.56%) | 181,400 |