Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 182,000 |
1 Mar 2019 | HKD | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 228,000 |
28 Feb 2019 | HKD | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 48,027 |
27 Feb 2019 | HKD | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 137,177 |
26 Feb 2019 | HKD | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 470,000 |
25 Feb 2019 | HKD | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 392,352 |
22 Feb 2019 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 734,000 |
21 Feb 2019 | HKD | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 1,258,000 |
20 Feb 2019 | HKD | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 710,000 |
19 Feb 2019 | HKD | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 196,000 |
18 Feb 2019 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 343,085 |
15 Feb 2019 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 210,460 |
14 Feb 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 362,497 |
13 Feb 2019 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 797,803 |
12 Feb 2019 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 306,000 |
11 Feb 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 188,000 |
8 Feb 2019 | HKD | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 1,110,730 |
7 Feb 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 256,000 |
31 Jan 2019 | HKD | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 296,000 |
30 Jan 2019 | HKD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 172,000 |
29 Jan 2019 | HKD | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 56,000 |
28 Jan 2019 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 694,000 |
25 Jan 2019 | HKD | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 830,000 |
24 Jan 2019 | HKD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 244,000 |
23 Jan 2019 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 30,000 |