Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 1.29 | 1.32 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 800,000 |
1 Mar 2019 | HKD | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | +0.01 (+0.78%) | 480,000 |
28 Feb 2019 | HKD | 1.23 | 1.36 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 312,000 |
27 Feb 2019 | HKD | 1.31 | 1.35 | 1.22 | 1.28 | 1.28 | -0.07 (-5.19%) | 1,080,000 |
26 Feb 2019 | HKD | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,472,000 |
25 Feb 2019 | HKD | 1.22 | 1.34 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 528,000 |
22 Feb 2019 | HKD | 1.14 | 1.35 | 1.11 | 1.26 | 1.26 | +0.14 (+12.50%) | 5,000,000 |
21 Feb 2019 | HKD | 1.03 | 1.12 | 1.02 | 1.12 | 1.12 | +0.09 (+8.74%) | 2,160,000 |
20 Feb 2019 | HKD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 296,000 |
19 Feb 2019 | HKD | 1 | 1.05 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 472,000 |
18 Feb 2019 | HKD | 1.04 | 1.07 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 536,000 |
15 Feb 2019 | HKD | 1.01 | 1.09 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 464,000 |
14 Feb 2019 | HKD | 1.01 | 1.13 | 0.96 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,624,000 |
13 Feb 2019 | HKD | 1.09 | 1.09 | 0.98 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,592,000 |
12 Feb 2019 | HKD | 1.1 | 1.24 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 3,111,000 |
11 Feb 2019 | HKD | 0.95 | 1.14 | 0.95 | 1.13 | 1.13 | +0.2 (+21.51%) | 5,616,000 |
8 Feb 2019 | HKD | 0.95 | 1.05 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,576,000 |
7 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.8 | 0.95 | 0.8 | 0.9 | 0.9 | +0.1 (+12.50%) | 6,416,000 |
1 Feb 2019 | HKD | 0.7 | 0.94 | 0.47 | 0.8 | 0.8 | +0.1 (+14.29%) | 50,992,000 |
31 Jan 2019 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 40,000 |
30 Jan 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 48,000 |
29 Jan 2019 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 304,000 |
28 Jan 2019 | HKD | 0.61 | 0.76 | 0.61 | 0.71 | 0.71 | +0.09 (+14.52%) | 1,752,000 |
25 Jan 2019 | HKD | 0.63 | 0.65 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 784,000 |
24 Jan 2019 | HKD | 0.57 | 0.65 | 0.56 | 0.63 | 0.63 | +0.06 (+10.53%) | 22,552,000 |
23 Jan 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 240,000 |
22 Jan 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 112,000 |