Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.15 | 5.24 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,924,022 |
1 Mar 2019 | HKD | 5.17 | 5.17 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 438,000 |
28 Feb 2019 | HKD | 5.08 | 5.18 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 790,000 |
27 Feb 2019 | HKD | 5.23 | 5.23 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,038,000 |
26 Feb 2019 | HKD | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 1,428,000 |
25 Feb 2019 | HKD | 5.1 | 5.2 | 5.1 | 5.18 | 5.18 | +0.08 (+1.57%) | 1,126,026 |
22 Feb 2019 | HKD | 5.09 | 5.16 | 5.05 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,139,400 |
21 Feb 2019 | HKD | 5.14 | 5.17 | 5.11 | 5.12 | 5.12 | +0.01 (+0.20%) | 2,744,021 |
20 Feb 2019 | HKD | 5.07 | 5.12 | 5.04 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,358,000 |
19 Feb 2019 | HKD | 4.98 | 5.08 | 4.98 | 5.07 | 5.07 | +0.05 (+1.00%) | 816,004 |
18 Feb 2019 | HKD | 5 | 5.05 | 4.97 | 5.02 | 5.02 | +0.07 (+1.41%) | 773,426 |
15 Feb 2019 | HKD | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 570,444 |
14 Feb 2019 | HKD | 5.03 | 5.04 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 898,634 |
13 Feb 2019 | HKD | 5 | 5.05 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 570,000 |
12 Feb 2019 | HKD | 5 | 5.02 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 363,080 |
11 Feb 2019 | HKD | 5.14 | 5.14 | 4.98 | 5.01 | 5.01 | -0.13 (-2.53%) | 686,376 |
8 Feb 2019 | HKD | 5 | 5.15 | 4.91 | 5.14 | 5.14 | +0.16 (+3.21%) | 778,968 |
7 Feb 2019 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5 | 5.05 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 184,000 |
1 Feb 2019 | HKD | 5.02 | 5.02 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 386,008 |
31 Jan 2019 | HKD | 4.93 | 5.02 | 4.91 | 5 | 5 | +0.09 (+1.83%) | 332,000 |
30 Jan 2019 | HKD | 4.88 | 4.91 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 546,000 |
29 Jan 2019 | HKD | 4.85 | 4.91 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 818,000 |
28 Jan 2019 | HKD | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 806,707 |
25 Jan 2019 | HKD | 4.84 | 4.93 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 662,000 |
24 Jan 2019 | HKD | 4.82 | 4.9 | 4.82 | 4.9 | 4.9 | +0.08 (+1.66%) | 764,001 |
23 Jan 2019 | HKD | 4.78 | 4.84 | 4.74 | 4.82 | 4.82 | +0.07 (+1.47%) | 1,040,014 |
22 Jan 2019 | HKD | 4.77 | 4.78 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 730,000 |