Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | HKD | 0.97 | 1 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 32,000 |
9 Jan 2019 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 236,000 |
8 Jan 2019 | HKD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 694,000 |
7 Jan 2019 | HKD | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 418,000 |
4 Jan 2019 | HKD | 1.07 | 1.15 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 724,000 |
3 Jan 2019 | HKD | 0.95 | 1.17 | 0.95 | 1.07 | 1.07 | +0.11 (+11.46%) | 5,024,000 |
2 Jan 2019 | HKD | 0.91 | 1.04 | 0.9 | 0.96 | 0.96 | +0.03 (+3.23%) | 636,000 |
1 Jan 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 100,000 |
28 Dec 2018 | HKD | 0.93 | 0.94 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 404,000 |
27 Dec 2018 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 348,000 |
24 Dec 2018 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 174,000 |
21 Dec 2018 | HKD | 0.99 | 1 | 0.94 | 1 | 1 | +0.02 (+2.04%) | 578,000 |
20 Dec 2018 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 208,000 |
19 Dec 2018 | HKD | 1.02 | 1.03 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 362,000 |
18 Dec 2018 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 274,000 |
17 Dec 2018 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 130,000 |
14 Dec 2018 | HKD | 1.08 | 1.15 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 446,000 |
13 Dec 2018 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 98,000 |
12 Dec 2018 | HKD | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 362,000 |
11 Dec 2018 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 398,000 |
10 Dec 2018 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 242,000 |
7 Dec 2018 | HKD | 1.04 | 1.18 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 2,230,000 |
6 Dec 2018 | HKD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 756,000 |
5 Dec 2018 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 306,000 |
4 Dec 2018 | HKD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 72,000 |
3 Dec 2018 | HKD | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 346,000 |
30 Nov 2018 | HKD | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 164,000 |
29 Nov 2018 | HKD | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 374,000 |
28 Nov 2018 | HKD | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 468,000 |