Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,750,000 |
15 Mar 2019 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 80,050 |
14 Mar 2019 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 284,000 |
13 Mar 2019 | HKD | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 322,666 |
12 Mar 2019 | HKD | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 80,000 |
11 Mar 2019 | HKD | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 648,000 |
8 Mar 2019 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 576,000 |
7 Mar 2019 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 964,000 |
6 Mar 2019 | HKD | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 182,000 |
5 Mar 2019 | HKD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 256,000 |
4 Mar 2019 | HKD | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,542,000 |
1 Mar 2019 | HKD | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,860,000 |
28 Feb 2019 | HKD | 1.69 | 1.76 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 7,917,050 |
27 Feb 2019 | HKD | 1.71 | 1.78 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 574,000 |
26 Feb 2019 | HKD | 1.79 | 1.8 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 2,002,000 |
25 Feb 2019 | HKD | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,954,241 |
22 Feb 2019 | HKD | 1.81 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 614,000 |
21 Feb 2019 | HKD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 328,000 |
20 Feb 2019 | HKD | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 108,000 |
19 Feb 2019 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
18 Feb 2019 | HKD | 1.8 | 1.87 | 1.8 | 1.87 | 1.87 | 0.0 (0.0%) | 20,000 |
15 Feb 2019 | HKD | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 36,000 |
14 Feb 2019 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 252,000 |
13 Feb 2019 | HKD | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,191,250 |
12 Feb 2019 | HKD | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | -0.01 (-0.53%) | 40,000 |
11 Feb 2019 | HKD | 1.89 | 1.89 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 250 |
8 Feb 2019 | HKD | 1.88 | 1.95 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 98,000 |
7 Feb 2019 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |