Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 1.42 | 1.43 | 1.33 | 1.35 | 13.5 | -0.07 (-4.93%) | 847,500 |
8 Mar 2019 | HKD | 1.37 | 1.44 | 1.27 | 1.42 | 14.2 | +0.03 (+2.16%) | 1,472,500 |
7 Mar 2019 | HKD | 1.39 | 1.4 | 1.35 | 1.39 | 13.9 | 0.0 (0.0%) | 867,500 |
6 Mar 2019 | HKD | 1.44 | 1.44 | 1.38 | 1.39 | 13.9 | -0.08 (-5.44%) | 817,500 |
5 Mar 2019 | HKD | 1.48 | 1.48 | 1.2 | 1.47 | 14.7 | +0.02 (+1.38%) | 2,820,000 |
4 Mar 2019 | HKD | 1.49 | 1.49 | 1.35 | 1.45 | 14.5 | -0.01 (-0.68%) | 1,000,000 |
1 Mar 2019 | HKD | 1.49 | 1.5 | 1.43 | 1.46 | 14.6 | -0.04 (-2.67%) | 902,500 |
28 Feb 2019 | HKD | 1.52 | 1.54 | 1.42 | 1.5 | 15 | -0.02 (-1.32%) | 905,000 |
27 Feb 2019 | HKD | 1.57 | 1.57 | 1.52 | 1.52 | 15.2 | -0.05 (-3.18%) | 1,012,500 |
26 Feb 2019 | HKD | 1.62 | 1.62 | 1.55 | 1.57 | 15.7 | -0.04 (-2.48%) | 762,500 |
25 Feb 2019 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 16.1 | -0.02 (-1.23%) | 775,000 |
22 Feb 2019 | HKD | 1.64 | 1.64 | 1.59 | 1.63 | 16.3 | 0.0 (0.0%) | 730,000 |
21 Feb 2019 | HKD | 1.57 | 1.63 | 1.57 | 1.63 | 16.3 | +0.04 (+2.52%) | 1,277,500 |
20 Feb 2019 | HKD | 1.58 | 1.61 | 1.58 | 1.59 | 15.9 | +0.02 (+1.27%) | 1,015,000 |
19 Feb 2019 | HKD | 1.63 | 1.63 | 1.54 | 1.57 | 15.7 | -0.05 (-3.09%) | 977,500 |
18 Feb 2019 | HKD | 1.68 | 1.68 | 1.6 | 1.62 | 16.2 | -0.01 (-0.61%) | 757,500 |
15 Feb 2019 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 16.3 | +0.01 (+0.62%) | 662,500 |
14 Feb 2019 | HKD | 1.63 | 1.63 | 1.55 | 1.62 | 16.2 | +0.01 (+0.62%) | 865,000 |
13 Feb 2019 | HKD | 1.66 | 1.66 | 1.6 | 1.61 | 16.1 | -0.05 (-3.01%) | 745,000 |
12 Feb 2019 | HKD | 1.69 | 1.69 | 1.63 | 1.66 | 16.6 | -0.01 (-0.60%) | 705,000 |
11 Feb 2019 | HKD | 1.7 | 1.7 | 1.64 | 1.67 | 16.7 | -0.01 (-0.60%) | 750,000 |
8 Feb 2019 | HKD | 1.69 | 1.7 | 1.68 | 1.68 | 16.8 | +0.01 (+0.60%) | 630,000 |
7 Feb 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 16.7 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 16.7 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 16.7 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.7 | 1.71 | 1.66 | 1.67 | 16.7 | -0.02 (-1.18%) | 635,000 |
1 Feb 2019 | HKD | 1.73 | 1.73 | 1.67 | 1.69 | 16.9 | -0.03 (-1.74%) | 652,500 |
31 Jan 2019 | HKD | 1.72 | 1.74 | 1.69 | 1.72 | 17.2 | +0.02 (+1.18%) | 670,000 |
30 Jan 2019 | HKD | 1.74 | 1.74 | 1.62 | 1.7 | 17 | -0.03 (-1.73%) | 725,000 |
29 Jan 2019 | HKD | 1.67 | 1.74 | 1.66 | 1.73 | 17.3 | +0.04 (+2.37%) | 802,500 |