Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 3.03 | 3.17 | 2.95 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,384,000 |
18 Jan 2019 | HKD | 3.02 | 3.11 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 1,762,000 |
17 Jan 2019 | HKD | 3.41 | 3.5 | 2.73 | 3.02 | 3.02 | -0.33 (-9.85%) | 10,455,000 |
16 Jan 2019 | HKD | 3.4 | 3.4 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 218,000 |
15 Jan 2019 | HKD | 3.44 | 3.48 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 245,000 |
14 Jan 2019 | HKD | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | -0.01 (-0.29%) | 328,000 |
11 Jan 2019 | HKD | 3.41 | 3.5 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 597,000 |
10 Jan 2019 | HKD | 3.5 | 3.5 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 773,500 |
9 Jan 2019 | HKD | 3.49 | 3.5 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,346,000 |
8 Jan 2019 | HKD | 3.35 | 3.43 | 3.3 | 3.42 | 3.42 | +0.13 (+3.95%) | 931,000 |
7 Jan 2019 | HKD | 2.9 | 3.29 | 2.9 | 3.29 | 3.29 | +0.13 (+4.11%) | 1,197,500 |
4 Jan 2019 | HKD | 3 | 3.18 | 3 | 3.16 | 3.16 | +0.11 (+3.61%) | 1,815,000 |
3 Jan 2019 | HKD | 3 | 3.05 | 2.9 | 3.05 | 3.05 | +0.04 (+1.33%) | 853,000 |
2 Jan 2019 | HKD | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | -0.02 (-0.66%) | 445,000 |
1 Jan 2019 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 3 | 3.03 | 2.87 | 3.03 | 3.03 | +0.03 (+1%) | 210,000 |
28 Dec 2018 | HKD | 2.9 | 3 | 2.9 | 3 | 3 | -0.05 (-1.64%) | 187,600 |
27 Dec 2018 | HKD | 3 | 3.05 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 316,000 |
24 Dec 2018 | HKD | 3 | 3.02 | 2.96 | 3.01 | 3.01 | -0.04 (-1.31%) | 192,000 |
21 Dec 2018 | HKD | 2.97 | 3.05 | 2.86 | 3.05 | 3.05 | +0.01 (+0.33%) | 633,000 |
20 Dec 2018 | HKD | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | -0.01 (-0.33%) | 551,000 |
19 Dec 2018 | HKD | 3.01 | 3.05 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 207,000 |
18 Dec 2018 | HKD | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | -0.09 (-2.83%) | 181,000 |
17 Dec 2018 | HKD | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | -0.03 (-0.93%) | 160,000 |
14 Dec 2018 | HKD | 3.23 | 3.25 | 3.15 | 3.21 | 3.21 | -0.08 (-2.43%) | 410,000 |
13 Dec 2018 | HKD | 3.15 | 3.3 | 3.15 | 3.29 | 3.29 | +0.02 (+0.61%) | 382,000 |
12 Dec 2018 | HKD | 3.4 | 3.4 | 3.25 | 3.27 | 3.27 | -0.11 (-3.25%) | 588,000 |
11 Dec 2018 | HKD | 3.38 | 3.57 | 3.38 | 3.38 | 3.38 | +0.03 (+0.90%) | 269,000 |
10 Dec 2018 | HKD | 3.42 | 3.42 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 95,000 |
7 Dec 2018 | HKD | 3.4 | 3.55 | 3.33 | 3.42 | 3.42 | -0.11 (-3.12%) | 517,000 |