Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | HKD | 6.09 | 6.13 | 5.99 | 6.13 | 6.13 | +0.07 (+1.16%) | 10,500 |
22 Jan 2019 | HKD | 5.97 | 6.09 | 5.97 | 6.06 | 6.06 | -0.01 (-0.16%) | 9,500 |
21 Jan 2019 | HKD | 6 | 6.07 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 237,500 |
18 Jan 2019 | HKD | 6 | 6.07 | 6 | 6.07 | 6.07 | +0.08 (+1.34%) | 118,000 |
17 Jan 2019 | HKD | 5.99 | 6.06 | 5.99 | 5.99 | 5.99 | -0.16 (-2.60%) | 308,500 |
16 Jan 2019 | HKD | 5.82 | 6.15 | 5.82 | 6.15 | 6.15 | +0.15 (+2.50%) | 7,000 |
15 Jan 2019 | HKD | 5.28 | 6 | 5.28 | 6 | 6 | -0.17 (-2.76%) | 353,500 |
14 Jan 2019 | HKD | 6 | 6.17 | 5.99 | 6.17 | 6.17 | +0.01 (+0.16%) | 340,000 |
11 Jan 2019 | HKD | 6.19 | 6.19 | 5.92 | 6.16 | 6.16 | +0.16 (+2.67%) | 54,500 |
10 Jan 2019 | HKD | 6.24 | 6.24 | 5.11 | 6 | 6 | -0.2 (-3.23%) | 301,000 |
9 Jan 2019 | HKD | 6.39 | 6.39 | 6.2 | 6.2 | 6.2 | -0.14 (-2.21%) | 4,000 |
8 Jan 2019 | HKD | 6.41 | 6.41 | 6 | 6.34 | 6.34 | +0.08 (+1.28%) | 7,500 |
7 Jan 2019 | HKD | 5.15 | 6.28 | 5.15 | 6.26 | 6.26 | +0.03 (+0.48%) | 11,000 |
4 Jan 2019 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.02 (-0.32%) | 16,000 |
3 Jan 2019 | HKD | 6.25 | 6.26 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 96,000 |
2 Jan 2019 | HKD | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.0 (0.0%) | 65,500 |
1 Jan 2019 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.03 (+0.48%) | 0 |
28 Dec 2018 | HKD | 6.22 | 6.22 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 6,500 |
27 Dec 2018 | HKD | 5.99 | 6.2 | 5.99 | 6.2 | 6.2 | +0.21 (+3.51%) | 49,500 |
24 Dec 2018 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 20,000 |
21 Dec 2018 | HKD | 6 | 6 | 5.99 | 5.99 | 5.99 | -0.2 (-3.23%) | 117,000 |
20 Dec 2018 | HKD | 6.2 | 6.2 | 6.01 | 6.19 | 6.19 | 0.0 (0.0%) | 5,000 |
19 Dec 2018 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 143,500 |
18 Dec 2018 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 90,000 |
17 Dec 2018 | HKD | 6.1 | 6.2 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 33,000 |
14 Dec 2018 | HKD | 6.01 | 6.15 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 101,000 |
13 Dec 2018 | HKD | 6.1 | 6.11 | 6.06 | 6.1 | 6.1 | -0.15 (-2.40%) | 344,500 |
12 Dec 2018 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | -0.03 (-0.48%) | 76,500 |
11 Dec 2018 | HKD | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -0.01 (-0.16%) | 60,000 |