Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 7.77 | 7.77 | 7.28 | 7.3 | 7.3 | -0.63 (-7.94%) | 36,021,169 |
1 Mar 2019 | HKD | 8 | 8 | 7.7 | 7.93 | 7.93 | -0.05 (-0.63%) | 7,906,650 |
28 Feb 2019 | HKD | 8.2 | 8.23 | 7.98 | 7.98 | 7.98 | -0.12 (-1.48%) | 4,594,893 |
27 Feb 2019 | HKD | 8.35 | 8.35 | 8.06 | 8.1 | 8.1 | -0.13 (-1.58%) | 4,001,169 |
26 Feb 2019 | HKD | 8.42 | 8.43 | 8.18 | 8.23 | 8.23 | -0.12 (-1.44%) | 4,161,866 |
25 Feb 2019 | HKD | 8.34 | 8.45 | 8.24 | 8.35 | 8.35 | +0.01 (+0.12%) | 3,403,500 |
22 Feb 2019 | HKD | 8.4 | 8.4 | 8.23 | 8.34 | 8.34 | -0.06 (-0.71%) | 3,552,236 |
21 Feb 2019 | HKD | 8.5 | 8.5 | 8.27 | 8.4 | 8.4 | -0.03 (-0.36%) | 6,157,000 |
20 Feb 2019 | HKD | 8.42 | 8.55 | 8.35 | 8.43 | 8.43 | +0.13 (+1.57%) | 8,525,070 |
19 Feb 2019 | HKD | 8.35 | 8.52 | 8.2 | 8.3 | 8.3 | +0.01 (+0.12%) | 7,564,367 |
18 Feb 2019 | HKD | 8.02 | 8.32 | 8.02 | 8.29 | 8.29 | +0.27 (+3.37%) | 6,829,500 |
15 Feb 2019 | HKD | 8.02 | 8.05 | 7.96 | 8.02 | 8.02 | -0.01 (-0.12%) | 8,590,904 |
14 Feb 2019 | HKD | 7.96 | 8.07 | 7.88 | 8.03 | 8.03 | +0.02 (+0.25%) | 6,857,924 |
13 Feb 2019 | HKD | 7.68 | 8.05 | 7.57 | 8.01 | 8.01 | +0.4 (+5.26%) | 6,107,547 |
12 Feb 2019 | HKD | 7.69 | 7.69 | 7.43 | 7.61 | 7.61 | -0.02 (-0.26%) | 3,267,248 |
11 Feb 2019 | HKD | 7.65 | 7.69 | 7.52 | 7.63 | 7.63 | -0.1 (-1.29%) | 6,195,258 |
8 Feb 2019 | HKD | 7.66 | 7.77 | 7.42 | 7.73 | 7.73 | +0.07 (+0.91%) | 2,171,013 |
7 Feb 2019 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 7.63 | 7.77 | 7.51 | 7.66 | 7.66 | +0.03 (+0.39%) | 5,894,453 |
1 Feb 2019 | HKD | 7.92 | 7.92 | 7.59 | 7.63 | 7.63 | -0.13 (-1.68%) | 6,312,750 |
31 Jan 2019 | HKD | 7.54 | 7.88 | 7.49 | 7.76 | 7.76 | +0.35 (+4.72%) | 10,132,200 |
30 Jan 2019 | HKD | 7.9 | 7.9 | 7.33 | 7.41 | 7.41 | -0.44 (-5.61%) | 14,360,262 |
29 Jan 2019 | HKD | 7.85 | 7.9 | 7.73 | 7.85 | 7.85 | -0.03 (-0.38%) | 4,850,200 |
28 Jan 2019 | HKD | 7.92 | 7.92 | 7.78 | 7.88 | 7.88 | +0.06 (+0.77%) | 3,211,786 |
25 Jan 2019 | HKD | 7.91 | 7.94 | 7.73 | 7.82 | 7.82 | -0.11 (-1.39%) | 3,723,500 |
24 Jan 2019 | HKD | 7.71 | 7.93 | 7.71 | 7.93 | 7.93 | +0.1 (+1.28%) | 3,493,500 |
23 Jan 2019 | HKD | 7.64 | 7.84 | 7.63 | 7.83 | 7.83 | +0.09 (+1.16%) | 5,116,000 |
22 Jan 2019 | HKD | 7.88 | 7.88 | 7.52 | 7.74 | 7.74 | -0.15 (-1.90%) | 5,494,000 |