Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | HKD | 4.72 | 4.8 | 4.71 | 4.75 | 4.75 | +0.03 (+0.64%) | 575,000 |
16 Jan 2019 | HKD | 4.67 | 4.77 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 592,100 |
15 Jan 2019 | HKD | 4.71 | 4.72 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 713,500 |
14 Jan 2019 | HKD | 4.7 | 4.71 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 505,000 |
11 Jan 2019 | HKD | 4.73 | 4.76 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 477,000 |
10 Jan 2019 | HKD | 4.75 | 4.78 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 840,752 |
9 Jan 2019 | HKD | 4.75 | 4.83 | 4.75 | 4.79 | 4.79 | +0.06 (+1.27%) | 715,500 |
8 Jan 2019 | HKD | 4.69 | 4.74 | 4.61 | 4.73 | 4.73 | +0.04 (+0.85%) | 797,028 |
7 Jan 2019 | HKD | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | +0.07 (+1.52%) | 640,600 |
4 Jan 2019 | HKD | 4.59 | 4.66 | 4.57 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,807,018 |
3 Jan 2019 | HKD | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | -0.02 (-0.43%) | 1,468,052 |
2 Jan 2019 | HKD | 4.64 | 4.64 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 374,000 |
1 Jan 2019 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.61 | 4.67 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 346,061 |
28 Dec 2018 | HKD | 4.62 | 4.63 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 176,358 |
27 Dec 2018 | HKD | 4.63 | 4.67 | 4.53 | 4.63 | 4.63 | +0.02 (+0.43%) | 934,386 |
24 Dec 2018 | HKD | 4.62 | 4.68 | 4.52 | 4.61 | 4.61 | -0.01 (-0.22%) | 272,000 |
21 Dec 2018 | HKD | 4.69 | 4.7 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 1,703,000 |
20 Dec 2018 | HKD | 4.73 | 4.77 | 4.67 | 4.68 | 4.68 | -0.1 (-2.09%) | 544,364 |
19 Dec 2018 | HKD | 4.8 | 4.8 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 223,000 |
18 Dec 2018 | HKD | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | -0.03 (-0.63%) | 510,000 |
17 Dec 2018 | HKD | 4.81 | 4.86 | 4.6 | 4.78 | 4.78 | -0.07 (-1.44%) | 1,585,934 |
14 Dec 2018 | HKD | 4.92 | 4.97 | 4.78 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,697,500 |
13 Dec 2018 | HKD | 4.6 | 4.96 | 4.56 | 4.92 | 4.92 | +0.52 (+11.82%) | 3,465,000 |
12 Dec 2018 | HKD | 4.44 | 4.48 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 447,070 |
11 Dec 2018 | HKD | 4.35 | 4.4 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 813,000 |
10 Dec 2018 | HKD | 4.56 | 4.56 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 323,000 |
7 Dec 2018 | HKD | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.05 (-1.11%) | 610,000 |
6 Dec 2018 | HKD | 4.54 | 4.54 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 683,400 |
5 Dec 2018 | HKD | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.06 (-1.31%) | 497,000 |