Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | HKD | 6.21 | 6.23 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 1,136,400 |
18 Mar 2019 | HKD | 6.18 | 6.25 | 6.12 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,184,800 |
15 Mar 2019 | HKD | 6.23 | 6.38 | 6.06 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,364,800 |
14 Mar 2019 | HKD | 6.45 | 6.55 | 6.13 | 6.19 | 6.19 | -0.06 (-0.96%) | 2,424,723 |
13 Mar 2019 | HKD | 6.41 | 6.8 | 6.21 | 6.25 | 6.25 | -0.08 (-1.26%) | 6,718,800 |
12 Mar 2019 | HKD | 6.02 | 6.34 | 5.99 | 6.33 | 6.33 | +0.35 (+5.85%) | 3,243,200 |
11 Mar 2019 | HKD | 5.88 | 6 | 5.88 | 5.98 | 5.98 | +0.1 (+1.70%) | 872,400 |
8 Mar 2019 | HKD | 5.83 | 5.89 | 5.72 | 5.88 | 5.88 | +0.02 (+0.34%) | 699,374 |
7 Mar 2019 | HKD | 5.91 | 6.02 | 5.78 | 5.86 | 5.86 | -0.08 (-1.35%) | 1,030,800 |
6 Mar 2019 | HKD | 6 | 6.02 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 656,400 |
5 Mar 2019 | HKD | 5.91 | 6.07 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 997,200 |
4 Mar 2019 | HKD | 6.03 | 6.1 | 5.98 | 5.98 | 5.98 | -0.12 (-1.97%) | 1,036,000 |
1 Mar 2019 | HKD | 6.1 | 6.1 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 843,600 |
28 Feb 2019 | HKD | 6.08 | 6.13 | 6.07 | 6.1 | 6.1 | +0.05 (+0.83%) | 886,400 |
27 Feb 2019 | HKD | 6.15 | 6.18 | 6.02 | 6.05 | 6.05 | -0.08 (-1.31%) | 545,600 |
26 Feb 2019 | HKD | 6 | 6.18 | 5.98 | 6.13 | 6.13 | +0.11 (+1.83%) | 1,080,000 |
25 Feb 2019 | HKD | 6 | 6.03 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 774,000 |
22 Feb 2019 | HKD | 6.03 | 6.07 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 688,000 |
21 Feb 2019 | HKD | 6.05 | 6.05 | 5.88 | 6.05 | 6.05 | +0.08 (+1.34%) | 968,800 |
20 Feb 2019 | HKD | 5.97 | 6.07 | 5.96 | 5.97 | 5.97 | 0.0 (0.0%) | 680,200 |
19 Feb 2019 | HKD | 6.05 | 6.2 | 5.95 | 5.97 | 5.97 | -0.08 (-1.32%) | 917,600 |
18 Feb 2019 | HKD | 6.03 | 6.1 | 5.95 | 6.05 | 6.05 | +0.02 (+0.33%) | 886,400 |
15 Feb 2019 | HKD | 6.09 | 6.1 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 936,800 |
14 Feb 2019 | HKD | 6.12 | 6.2 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 610,800 |
13 Feb 2019 | HKD | 6.1 | 6.2 | 6 | 6.12 | 6.12 | +0.07 (+1.16%) | 611,200 |
12 Feb 2019 | HKD | 6.15 | 6.23 | 6 | 6.05 | 6.05 | -0.13 (-2.10%) | 870,800 |
11 Feb 2019 | HKD | 6.26 | 6.26 | 6.15 | 6.18 | 6.18 | -0.1 (-1.59%) | 920,000 |
8 Feb 2019 | HKD | 6.28 | 6.28 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 876,000 |
7 Feb 2019 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |