Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 3.33 | 3.37 | 3.2 | 3.2 | 3.2 | -0.13 (-3.90%) | 892,000 |
11 Mar 2019 | HKD | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 875,500 |
8 Mar 2019 | HKD | 3.24 | 3.33 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,996,000 |
7 Mar 2019 | HKD | 3.34 | 3.37 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,502,000 |
6 Mar 2019 | HKD | 3.35 | 3.42 | 3.22 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,765,000 |
5 Mar 2019 | HKD | 3 | 3.35 | 3 | 3.3 | 3.3 | +0.3 (+10%) | 8,222,000 |
4 Mar 2019 | HKD | 2.75 | 3.06 | 2.75 | 3 | 3 | +0.25 (+9.09%) | 5,365,000 |
1 Mar 2019 | HKD | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 771,000 |
28 Feb 2019 | HKD | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | +0.03 (+1.11%) | 799,500 |
27 Feb 2019 | HKD | 2.75 | 2.77 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 766,500 |
26 Feb 2019 | HKD | 2.75 | 2.78 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 864,000 |
25 Feb 2019 | HKD | 2.78 | 2.78 | 2.65 | 2.75 | 2.75 | -0.06 (-2.14%) | 7,965,000 |
22 Feb 2019 | HKD | 2.86 | 2.89 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 964,000 |
21 Feb 2019 | HKD | 2.83 | 2.87 | 2.79 | 2.86 | 2.86 | +0.08 (+2.88%) | 682,500 |
20 Feb 2019 | HKD | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 540,000 |
19 Feb 2019 | HKD | 2.93 | 2.93 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 376,500 |
18 Feb 2019 | HKD | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 449,500 |
15 Feb 2019 | HKD | 2.93 | 2.93 | 2.78 | 2.83 | 2.83 | -0.1 (-3.41%) | 1,192,000 |
14 Feb 2019 | HKD | 2.95 | 2.96 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 557,000 |
13 Feb 2019 | HKD | 2.92 | 2.96 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 402,000 |
12 Feb 2019 | HKD | 2.87 | 2.91 | 2.79 | 2.89 | 2.89 | +0.08 (+2.85%) | 846,500 |
11 Feb 2019 | HKD | 2.69 | 2.85 | 2.69 | 2.81 | 2.81 | -0.01 (-0.35%) | 814,500 |
8 Feb 2019 | HKD | 2.62 | 2.82 | 2.62 | 2.82 | 2.82 | -0.01 (-0.35%) | 26,500 |
7 Feb 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.61 | 2.85 | 2.61 | 2.83 | 2.83 | +0.06 (+2.17%) | 24,500 |
1 Feb 2019 | HKD | 2.77 | 2.79 | 2.71 | 2.77 | 2.77 | 0.0 (0.0%) | 51,500 |
31 Jan 2019 | HKD | 2.75 | 2.79 | 2.7 | 2.77 | 2.77 | +0.02 (+0.73%) | 138,500 |
30 Jan 2019 | HKD | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 405,500 |