Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | HKD | 6 | 6.08 | 5.96 | 6.05 | 6.05 | +0.04 (+0.67%) | 930,800 |
22 Jan 2019 | HKD | 6.03 | 6.07 | 5.86 | 6.01 | 6.01 | -0.02 (-0.33%) | 946,800 |
21 Jan 2019 | HKD | 6.2 | 6.2 | 5.97 | 6.03 | 6.03 | -0.07 (-1.15%) | 914,800 |
18 Jan 2019 | HKD | 5.95 | 6.1 | 5.95 | 6.1 | 6.1 | +0.06 (+0.99%) | 1,093,600 |
17 Jan 2019 | HKD | 5.96 | 6.15 | 5.91 | 6.04 | 6.04 | +0.09 (+1.51%) | 1,379,600 |
16 Jan 2019 | HKD | 5.79 | 5.98 | 5.79 | 5.95 | 5.95 | +0.16 (+2.76%) | 1,142,000 |
15 Jan 2019 | HKD | 5.73 | 5.85 | 5.73 | 5.79 | 5.79 | -0.01 (-0.17%) | 542,000 |
14 Jan 2019 | HKD | 5.78 | 5.84 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 158,000 |
11 Jan 2019 | HKD | 5.8 | 5.85 | 5.76 | 5.82 | 5.82 | -0.03 (-0.51%) | 466,800 |
10 Jan 2019 | HKD | 5.97 | 5.97 | 5.82 | 5.85 | 5.85 | +0.03 (+0.52%) | 360,400 |
9 Jan 2019 | HKD | 5.84 | 5.9 | 5.81 | 5.82 | 5.82 | 0.0 (0.0%) | 467,600 |
8 Jan 2019 | HKD | 5.98 | 5.98 | 5.8 | 5.82 | 5.82 | -0.17 (-2.84%) | 545,200 |
7 Jan 2019 | HKD | 5.98 | 6.1 | 5.8 | 5.99 | 5.99 | -0.01 (-0.17%) | 509,600 |
4 Jan 2019 | HKD | 5.89 | 6.1 | 5.89 | 6 | 6 | +0.01 (+0.17%) | 324,800 |
3 Jan 2019 | HKD | 6.08 | 6.12 | 5.94 | 5.99 | 5.99 | -0.14 (-2.28%) | 618,000 |
2 Jan 2019 | HKD | 6.24 | 6.25 | 6 | 6.13 | 6.13 | -0.12 (-1.92%) | 912,000 |
1 Jan 2019 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.09 | 6.3 | 6.09 | 6.25 | 6.25 | +0.16 (+2.63%) | 1,153,200 |
28 Dec 2018 | HKD | 5.9 | 6.17 | 5.55 | 6.09 | 6.09 | +0.21 (+3.57%) | 3,529,600 |
27 Dec 2018 | HKD | 6.33 | 6.33 | 5.82 | 5.88 | 5.88 | -0.37 (-5.92%) | 2,342,800 |
24 Dec 2018 | HKD | 6.22 | 6.37 | 6.12 | 6.25 | 6.25 | +0.01 (+0.16%) | 5,263,600 |
21 Dec 2018 | HKD | 5.72 | 6.26 | 5.63 | 6.24 | 6.24 | +0.48 (+8.33%) | 9,271,640 |
20 Dec 2018 | HKD | 5.88 | 5.89 | 5.7 | 5.76 | 5.76 | -0.12 (-2.04%) | 1,083,600 |
19 Dec 2018 | HKD | 5.83 | 5.9 | 5.7 | 5.88 | 5.88 | +0.05 (+0.86%) | 1,367,200 |
18 Dec 2018 | HKD | 5.69 | 5.88 | 5.64 | 5.83 | 5.83 | +0.13 (+2.28%) | 2,378,400 |
17 Dec 2018 | HKD | 5.49 | 5.78 | 5.43 | 5.7 | 5.7 | +0.24 (+4.40%) | 2,714,400 |
14 Dec 2018 | HKD | 5.3 | 5.5 | 5.22 | 5.46 | 5.46 | +0.11 (+2.06%) | 2,122,000 |
13 Dec 2018 | HKD | 5.3 | 5.47 | 5.21 | 5.35 | 5.35 | +0.06 (+1.13%) | 4,335,200 |
12 Dec 2018 | HKD | 5.32 | 5.38 | 5.15 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,009,600 |
11 Dec 2018 | HKD | 5.25 | 5.55 | 5.07 | 5.3 | 5.3 | +0.08 (+1.53%) | 7,242,400 |