Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 3.11 | 3.24 | 3.11 | 3.19 | 3.19 | +0.05 (+1.59%) | 810,000 |
1 Mar 2019 | HKD | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | +0.01 (+0.32%) | 653,000 |
28 Feb 2019 | HKD | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 1,279,000 |
27 Feb 2019 | HKD | 3.16 | 3.18 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,197,000 |
26 Feb 2019 | HKD | 3.08 | 3.19 | 3.08 | 3.16 | 3.16 | +0.03 (+0.96%) | 1,043,000 |
25 Feb 2019 | HKD | 3.06 | 3.19 | 3.05 | 3.13 | 3.13 | +0.08 (+2.62%) | 847,000 |
22 Feb 2019 | HKD | 3.08 | 3.12 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 478,000 |
21 Feb 2019 | HKD | 3.05 | 3.12 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 398,000 |
20 Feb 2019 | HKD | 3.05 | 3.14 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 433,000 |
19 Feb 2019 | HKD | 3.1 | 3.17 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 306,000 |
18 Feb 2019 | HKD | 3.08 | 3.1 | 3.04 | 3.1 | 3.1 | +0.07 (+2.31%) | 401,000 |
15 Feb 2019 | HKD | 3.12 | 3.12 | 3.01 | 3.03 | 3.03 | -0.12 (-3.81%) | 1,093,000 |
14 Feb 2019 | HKD | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 467,000 |
13 Feb 2019 | HKD | 3.07 | 3.16 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,094,000 |
12 Feb 2019 | HKD | 3.11 | 3.16 | 3.08 | 3.08 | 3.08 | -0.08 (-2.53%) | 572,000 |
11 Feb 2019 | HKD | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | +0.02 (+0.64%) | 221,000 |
8 Feb 2019 | HKD | 3.13 | 3.15 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 392,000 |
7 Feb 2019 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | +0.07 (+2.29%) | 309,000 |
1 Feb 2019 | HKD | 3.04 | 3.06 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 581,000 |
31 Jan 2019 | HKD | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 715,000 |
30 Jan 2019 | HKD | 2.93 | 3.06 | 2.93 | 3.06 | 3.06 | +0.13 (+4.44%) | 929,000 |
29 Jan 2019 | HKD | 2.96 | 2.96 | 2.87 | 2.93 | 2.93 | +0.05 (+1.74%) | 805,000 |
28 Jan 2019 | HKD | 2.81 | 2.89 | 2.76 | 2.88 | 2.88 | +0.13 (+4.73%) | 1,523,000 |
25 Jan 2019 | HKD | 2.85 | 2.92 | 2.73 | 2.75 | 2.75 | -0.07 (-2.48%) | 5,307,000 |
24 Jan 2019 | HKD | 2.86 | 2.92 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 2,679,000 |
23 Jan 2019 | HKD | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -0.07 (-2.42%) | 1,607,000 |
22 Jan 2019 | HKD | 3.02 | 3.06 | 2.84 | 2.89 | 2.89 | -0.12 (-3.99%) | 2,754,000 |