Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.8 | 5.95 | 5.62 | 5.72 | 5.72 | +0.02 (+0.35%) | 70,223,227 |
1 Mar 2019 | HKD | 5.39 | 5.7 | 5.35 | 5.7 | 5.7 | +0.36 (+6.74%) | 79,513,500 |
28 Feb 2019 | HKD | 5.6 | 5.6 | 5.27 | 5.34 | 5.34 | -0.18 (-3.26%) | 64,533,500 |
27 Feb 2019 | HKD | 5.65 | 5.89 | 5.36 | 5.52 | 5.52 | -0.12 (-2.13%) | 81,246,165 |
26 Feb 2019 | HKD | 5.94 | 6.06 | 5.54 | 5.64 | 5.64 | -0.3 (-5.05%) | 145,997,628 |
25 Feb 2019 | HKD | 5.5 | 6 | 5.48 | 5.94 | 5.94 | +0.55 (+10.20%) | 209,305,463 |
22 Feb 2019 | HKD | 4.98 | 5.41 | 4.94 | 5.39 | 5.39 | +0.44 (+8.89%) | 113,709,103 |
21 Feb 2019 | HKD | 4.88 | 5.03 | 4.81 | 4.95 | 4.95 | +0.11 (+2.27%) | 64,107,742 |
20 Feb 2019 | HKD | 4.77 | 4.9 | 4.75 | 4.84 | 4.84 | +0.14 (+2.98%) | 60,337,284 |
19 Feb 2019 | HKD | 4.77 | 4.98 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 75,051,275 |
18 Feb 2019 | HKD | 4.57 | 4.75 | 4.54 | 4.74 | 4.74 | +0.23 (+5.10%) | 36,306,000 |
15 Feb 2019 | HKD | 4.68 | 4.68 | 4.44 | 4.51 | 4.51 | -0.16 (-3.43%) | 27,424,219 |
14 Feb 2019 | HKD | 4.62 | 4.75 | 4.56 | 4.67 | 4.67 | -0.01 (-0.21%) | 27,413,146 |
13 Feb 2019 | HKD | 4.48 | 4.85 | 4.42 | 4.68 | 4.68 | +0.24 (+5.41%) | 65,527,185 |
12 Feb 2019 | HKD | 4.23 | 4.45 | 4.22 | 4.44 | 4.44 | +0.17 (+3.98%) | 39,549,367 |
11 Feb 2019 | HKD | 4.1 | 4.28 | 4.09 | 4.27 | 4.27 | +0.12 (+2.89%) | 20,550,400 |
8 Feb 2019 | HKD | 4.11 | 4.21 | 4.09 | 4.15 | 4.15 | -0.04 (-0.95%) | 8,004,153 |
7 Feb 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 4.23 | 4.25 | 4.12 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,340,500 |
1 Feb 2019 | HKD | 4.11 | 4.23 | 4.09 | 4.21 | 4.21 | +0.16 (+3.95%) | 21,694,859 |
31 Jan 2019 | HKD | 3.97 | 4.06 | 3.94 | 4.05 | 4.05 | +0.11 (+2.79%) | 12,903,500 |
30 Jan 2019 | HKD | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 7,531,700 |
29 Jan 2019 | HKD | 3.93 | 4.02 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 11,912,003 |
28 Jan 2019 | HKD | 4.03 | 4.08 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 12,528,000 |
25 Jan 2019 | HKD | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 9,227,500 |
24 Jan 2019 | HKD | 3.91 | 4.01 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 11,810,000 |
23 Jan 2019 | HKD | 3.88 | 3.94 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 7,692,000 |
22 Jan 2019 | HKD | 3.93 | 4.01 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 13,781,307 |