Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 318,000 |
8 Jan 2019 | HKD | 0.9 | 0.9 | 0.78 | 0.79 | 0.79 | -0.08 (-9.20%) | 4,466,000 |
7 Jan 2019 | HKD | 0.84 | 0.87 | 0.79 | 0.87 | 0.87 | +0.05 (+6.10%) | 264,000 |
4 Jan 2019 | HKD | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 190,000 |
3 Jan 2019 | HKD | 0.85 | 0.88 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 200,000 |
2 Jan 2019 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,000 |
1 Jan 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 12,000 |
28 Dec 2018 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 14,000 |
27 Dec 2018 | HKD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 42,000 |
24 Dec 2018 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 134,000 |
20 Dec 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 90,000 |
19 Dec 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 102,000 |
18 Dec 2018 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 70,000 |
17 Dec 2018 | HKD | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | +0.05 (+6.33%) | 104,000 |
14 Dec 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.06 (-7.06%) | 108,000 |
13 Dec 2018 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 78,000 |
12 Dec 2018 | HKD | 0.81 | 0.85 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 116,000 |
11 Dec 2018 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 54,000 |
10 Dec 2018 | HKD | 0.79 | 0.81 | 0.75 | 0.81 | 0.81 | -0.02 (-2.41%) | 812,000 |
7 Dec 2018 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 68,000 |
6 Dec 2018 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 116,000 |
5 Dec 2018 | HKD | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 156,000 |
4 Dec 2018 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 68,000 |
3 Dec 2018 | HKD | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 80,000 |
30 Nov 2018 | HKD | 0.85 | 0.88 | 0.8 | 0.88 | 0.88 | +0.03 (+3.53%) | 344,000 |
29 Nov 2018 | HKD | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 420,000 |
28 Nov 2018 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 252,000 |
27 Nov 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 76,000 |