Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 4.75 | 4.79 | 4.74 | 4.77 | 4.77 | +0.05 (+1.06%) | 818,000 |
18 Jan 2019 | HKD | 4.78 | 4.78 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 520,000 |
17 Jan 2019 | HKD | 4.73 | 4.79 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 646,000 |
16 Jan 2019 | HKD | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 450,000 |
15 Jan 2019 | HKD | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | +0.05 (+1.07%) | 768,000 |
14 Jan 2019 | HKD | 4.65 | 4.67 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 424,000 |
11 Jan 2019 | HKD | 4.62 | 4.67 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 441,095 |
10 Jan 2019 | HKD | 4.62 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 640,320 |
9 Jan 2019 | HKD | 4.61 | 4.67 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 390,000 |
8 Jan 2019 | HKD | 4.58 | 4.64 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 479,087 |
7 Jan 2019 | HKD | 4.59 | 4.59 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 340,002 |
4 Jan 2019 | HKD | 4.53 | 4.58 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 544,320 |
3 Jan 2019 | HKD | 4.61 | 4.62 | 4.52 | 4.56 | 4.56 | -0.09 (-1.94%) | 642,000 |
2 Jan 2019 | HKD | 4.7 | 4.7 | 4.58 | 4.65 | 4.65 | -0.03 (-0.64%) | 497,456 |
1 Jan 2019 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 4.69 | 4.76 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 144,000 |
28 Dec 2018 | HKD | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 342,917 |
27 Dec 2018 | HKD | 4.68 | 4.83 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 196,000 |
24 Dec 2018 | HKD | 4.64 | 4.68 | 4.6 | 4.68 | 4.68 | +0.04 (+0.86%) | 204,320 |
21 Dec 2018 | HKD | 4.68 | 4.7 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,172,000 |
20 Dec 2018 | HKD | 4.71 | 4.71 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 561,000 |
19 Dec 2018 | HKD | 4.71 | 4.73 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 958,050 |
18 Dec 2018 | HKD | 4.7 | 4.73 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 948,003 |
17 Dec 2018 | HKD | 4.86 | 4.86 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 903,002 |
14 Dec 2018 | HKD | 4.76 | 4.83 | 4.74 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,092,034 |
13 Dec 2018 | HKD | 4.73 | 4.79 | 4.69 | 4.76 | 4.76 | +0.08 (+1.71%) | 650,000 |
12 Dec 2018 | HKD | 4.67 | 4.72 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 492,001 |
11 Dec 2018 | HKD | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 554,000 |
10 Dec 2018 | HKD | 4.73 | 4.73 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 260,003 |
7 Dec 2018 | HKD | 4.74 | 4.76 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 299,007 |