Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 1.62 | 1.65 | 1.62 | 1.62 | 16.2 | -0.03 (-1.82%) | 710,000 |
23 Jan 2019 | HKD | 1.64 | 1.67 | 1.64 | 1.65 | 16.5 | 0.0 (0.0%) | 680,000 |
22 Jan 2019 | HKD | 1.68 | 1.69 | 1.65 | 1.65 | 16.5 | -0.03 (-1.79%) | 677,500 |
21 Jan 2019 | HKD | 1.66 | 1.68 | 1.64 | 1.68 | 16.8 | +0.03 (+1.82%) | 702,500 |
18 Jan 2019 | HKD | 1.68 | 1.68 | 1.6 | 1.65 | 16.5 | -0.03 (-1.79%) | 965,000 |
17 Jan 2019 | HKD | 1.68 | 1.69 | 1.63 | 1.68 | 16.8 | +0.01 (+0.60%) | 982,500 |
16 Jan 2019 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 16.7 | 0.0 (0.0%) | 760,000 |
15 Jan 2019 | HKD | 1.68 | 1.68 | 1.64 | 1.67 | 16.7 | +0.01 (+0.60%) | 740,000 |
14 Jan 2019 | HKD | 1.71 | 1.72 | 1.64 | 1.66 | 16.6 | -0.02 (-1.19%) | 787,500 |
11 Jan 2019 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 16.8 | -0.01 (-0.59%) | 762,500 |
10 Jan 2019 | HKD | 1.72 | 1.72 | 1.68 | 1.69 | 16.9 | -0.01 (-0.59%) | 732,500 |
9 Jan 2019 | HKD | 1.7 | 1.73 | 1.69 | 1.7 | 17 | 0.0 (0.0%) | 642,500 |
8 Jan 2019 | HKD | 1.74 | 1.75 | 1.66 | 1.7 | 17 | -0.03 (-1.73%) | 800,000 |
7 Jan 2019 | HKD | 1.68 | 1.76 | 1.68 | 1.73 | 17.3 | +0.1 (+6.13%) | 747,500 |
4 Jan 2019 | HKD | 1.64 | 1.71 | 1.62 | 1.63 | 16.3 | -0.06 (-3.55%) | 922,500 |
3 Jan 2019 | HKD | 1.71 | 1.77 | 1.69 | 1.69 | 16.9 | -0.04 (-2.31%) | 675,000 |
2 Jan 2019 | HKD | 1.77 | 1.91 | 1.73 | 1.73 | 17.3 | -0.03 (-1.70%) | 747,500 |
1 Jan 2019 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 17.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.88 | 1.88 | 1.74 | 1.76 | 17.6 | -0.13 (-6.88%) | 2,085,000 |
28 Dec 2018 | HKD | 1.84 | 1.93 | 1.68 | 1.89 | 18.9 | +0.12 (+6.78%) | 4,080,000 |
27 Dec 2018 | HKD | 1.8 | 1.85 | 1.76 | 1.77 | 17.7 | 0.0 (0.0%) | 2,867,500 |
24 Dec 2018 | HKD | 1.76 | 1.78 | 1.7 | 1.77 | 17.7 | +0.01 (+0.57%) | 1,980,000 |
21 Dec 2018 | HKD | 1.74 | 1.8 | 1.7 | 1.76 | 17.6 | +0.01 (+0.57%) | 2,920,000 |
20 Dec 2018 | HKD | 1.69 | 1.75 | 1.66 | 1.75 | 17.5 | +0.06 (+3.55%) | 2,087,303 |
19 Dec 2018 | HKD | 1.68 | 1.71 | 1.67 | 1.69 | 16.9 | +0.01 (+0.60%) | 687,500 |
18 Dec 2018 | HKD | 1.7 | 1.71 | 1.68 | 1.68 | 16.8 | -0.03 (-1.75%) | 692,500 |
17 Dec 2018 | HKD | 1.75 | 1.76 | 1.69 | 1.71 | 17.1 | 0.0 (0.0%) | 595,000 |
14 Dec 2018 | HKD | 1.71 | 1.72 | 1.7 | 1.71 | 17.1 | +0.01 (+0.59%) | 595,000 |
13 Dec 2018 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 17 | -0.02 (-1.16%) | 687,500 |
12 Dec 2018 | HKD | 1.72 | 1.72 | 1.7 | 1.72 | 17.2 | -0.01 (-0.58%) | 580,000 |