Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | HKD | 4.17 | 4.58 | 4.1 | 4.48 | 4.48 | +0.33 (+7.95%) | 3,603,000 |
20 Mar 2019 | HKD | 4.28 | 4.29 | 4.09 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,543,634 |
19 Mar 2019 | HKD | 4.19 | 4.21 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 718,565 |
18 Mar 2019 | HKD | 4.1 | 4.19 | 4.09 | 4.15 | 4.15 | +0.13 (+3.23%) | 918,000 |
15 Mar 2019 | HKD | 4.07 | 4.15 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 1,781,000 |
14 Mar 2019 | HKD | 4.15 | 4.15 | 4.01 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,352,000 |
13 Mar 2019 | HKD | 4.24 | 4.34 | 4.1 | 4.11 | 4.11 | -0.18 (-4.20%) | 1,551,000 |
12 Mar 2019 | HKD | 4.48 | 4.52 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 1,611,578 |
11 Mar 2019 | HKD | 4.38 | 4.5 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 649,000 |
8 Mar 2019 | HKD | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 1,203,000 |
7 Mar 2019 | HKD | 4.66 | 4.72 | 4.4 | 4.46 | 4.46 | -0.2 (-4.29%) | 1,937,000 |
6 Mar 2019 | HKD | 4.72 | 4.79 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 1,685,367 |
5 Mar 2019 | HKD | 4.59 | 4.74 | 4.58 | 4.72 | 4.72 | +0.11 (+2.39%) | 1,411,100 |
4 Mar 2019 | HKD | 4.56 | 4.77 | 4.55 | 4.61 | 4.61 | +0.06 (+1.32%) | 2,283,000 |
1 Mar 2019 | HKD | 4.48 | 4.59 | 4.42 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,030,000 |
28 Feb 2019 | HKD | 4.46 | 4.51 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,146,000 |
27 Feb 2019 | HKD | 4.5 | 4.6 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,301,000 |
26 Feb 2019 | HKD | 4.7 | 4.7 | 4.39 | 4.48 | 4.48 | -0.27 (-5.68%) | 3,901,007 |
25 Feb 2019 | HKD | 4.88 | 4.88 | 4.64 | 4.75 | 4.75 | -0.09 (-1.86%) | 2,747,586 |
22 Feb 2019 | HKD | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | +0.08 (+1.68%) | 3,304,030 |
21 Feb 2019 | HKD | 4.7 | 4.76 | 4.66 | 4.76 | 4.76 | +0.07 (+1.49%) | 2,814,000 |
20 Feb 2019 | HKD | 4.75 | 4.75 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,461,000 |
19 Feb 2019 | HKD | 4.7 | 4.8 | 4.48 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,948,000 |
18 Feb 2019 | HKD | 4.46 | 4.8 | 4.41 | 4.72 | 4.72 | +0.35 (+8.01%) | 5,632,580 |
15 Feb 2019 | HKD | 4.26 | 4.4 | 4.23 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,695,000 |
14 Feb 2019 | HKD | 4.22 | 4.35 | 4.08 | 4.32 | 4.32 | +0.1 (+2.37%) | 3,139,000 |
13 Feb 2019 | HKD | 4.14 | 4.24 | 4.11 | 4.22 | 4.22 | +0.08 (+1.93%) | 2,003,000 |
12 Feb 2019 | HKD | 4 | 4.17 | 3.98 | 4.14 | 4.14 | +0.17 (+4.28%) | 2,978,000 |
11 Feb 2019 | HKD | 3.88 | 3.99 | 3.86 | 3.97 | 3.97 | +0.12 (+3.12%) | 1,565,000 |
8 Feb 2019 | HKD | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | 0.0 (0.0%) | 853,000 |