Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | HKD | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 272,000 |
22 Feb 2019 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 152,000 |
21 Feb 2019 | HKD | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 248,000 |
20 Feb 2019 | HKD | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 250,000 |
19 Feb 2019 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 254,000 |
18 Feb 2019 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 416,000 |
15 Feb 2019 | HKD | 1.41 | 1.5 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,144,000 |
14 Feb 2019 | HKD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 344,000 |
13 Feb 2019 | HKD | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 504,000 |
12 Feb 2019 | HKD | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 556,000 |
11 Feb 2019 | HKD | 1.4 | 1.43 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 384,000 |
8 Feb 2019 | HKD | 1.39 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 312,000 |
7 Feb 2019 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 198,000 |
1 Feb 2019 | HKD | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 984,000 |
31 Jan 2019 | HKD | 1.4 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 738,000 |
30 Jan 2019 | HKD | 1.31 | 1.5 | 1.31 | 1.44 | 1.44 | +0.11 (+8.27%) | 4,150,000 |
29 Jan 2019 | HKD | 1.41 | 1.5 | 1.27 | 1.33 | 1.33 | -0.1 (-6.99%) | 5,196,000 |
28 Jan 2019 | HKD | 1.7 | 2.09 | 1.4 | 1.43 | 1.43 | -0.23 (-13.86%) | 33,681,200 |
25 Jan 2019 | HKD | 1.15 | 1.78 | 1.11 | 1.66 | 1.66 | +0.54 (+48.21%) | 18,090,000 |
24 Jan 2019 | HKD | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 394,000 |
23 Jan 2019 | HKD | 1.09 | 1.14 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 308,000 |
22 Jan 2019 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 330,000 |
21 Jan 2019 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 292,000 |
18 Jan 2019 | HKD | 1.13 | 1.28 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 4,764,000 |
17 Jan 2019 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 740,000 |
16 Jan 2019 | HKD | 1.15 | 1.4 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 11,564,000 |
15 Jan 2019 | HKD | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | +0.02 (+1.77%) | 800,000 |