Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 7.36 | 7.74 | 7.22 | 7.36 | 7.36 | -0.03 (-0.41%) | 309,000 |
1 Mar 2019 | HKD | 7.18 | 7.8 | 7.18 | 7.39 | 7.39 | +0.21 (+2.92%) | 421,500 |
28 Feb 2019 | HKD | 7.23 | 7.25 | 7.18 | 7.18 | 7.18 | -0.05 (-0.69%) | 40,500 |
27 Feb 2019 | HKD | 7.07 | 7.4 | 7.07 | 7.23 | 7.23 | +0.11 (+1.54%) | 429,000 |
26 Feb 2019 | HKD | 7.18 | 7.18 | 7 | 7.12 | 7.12 | -0.04 (-0.56%) | 194,500 |
25 Feb 2019 | HKD | 7.16 | 7.3 | 7 | 7.16 | 7.16 | -0.02 (-0.28%) | 259,000 |
22 Feb 2019 | HKD | 6.87 | 7.5 | 6.82 | 7.18 | 7.18 | +0.31 (+4.51%) | 136,500 |
21 Feb 2019 | HKD | 6.77 | 7.05 | 6.77 | 6.87 | 6.87 | +0.12 (+1.78%) | 208,500 |
20 Feb 2019 | HKD | 6.86 | 6.89 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 24,000 |
19 Feb 2019 | HKD | 6.76 | 6.9 | 6.75 | 6.8 | 6.8 | -0.01 (-0.15%) | 26,500 |
18 Feb 2019 | HKD | 6.82 | 6.97 | 6.8 | 6.81 | 6.81 | -0.01 (-0.15%) | 175,500 |
15 Feb 2019 | HKD | 6.67 | 6.98 | 6.67 | 6.82 | 6.82 | +0.08 (+1.19%) | 224,500 |
14 Feb 2019 | HKD | 6.69 | 6.79 | 6.63 | 6.74 | 6.74 | +0.05 (+0.75%) | 235,000 |
13 Feb 2019 | HKD | 6.3 | 6.69 | 6.3 | 6.69 | 6.69 | +0.34 (+5.35%) | 259,000 |
12 Feb 2019 | HKD | 6.33 | 6.35 | 6.25 | 6.35 | 6.35 | -0.21 (-3.20%) | 25,500 |
11 Feb 2019 | HKD | 6.27 | 6.6 | 6.22 | 6.56 | 6.56 | +0.13 (+2.02%) | 170,500 |
8 Feb 2019 | HKD | 6.23 | 6.43 | 6.23 | 6.43 | 6.43 | +0.04 (+0.63%) | 40,500 |
7 Feb 2019 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.22 | 6.46 | 6.22 | 6.39 | 6.39 | +0.09 (+1.43%) | 4,500 |
1 Feb 2019 | HKD | 6.24 | 6.35 | 6.24 | 6.3 | 6.3 | 0.0 (0.0%) | 10,500 |
31 Jan 2019 | HKD | 6.26 | 6.39 | 6.22 | 6.3 | 6.3 | -0.04 (-0.63%) | 48,500 |
30 Jan 2019 | HKD | 6.25 | 6.46 | 6.17 | 6.34 | 6.34 | -0.02 (-0.31%) | 53,500 |
29 Jan 2019 | HKD | 6.29 | 6.38 | 6.29 | 6.36 | 6.36 | +0.06 (+0.95%) | 159,000 |
28 Jan 2019 | HKD | 6.37 | 6.37 | 6.25 | 6.3 | 6.3 | +0.02 (+0.32%) | 52,000 |
25 Jan 2019 | HKD | 6.3 | 6.47 | 6.22 | 6.28 | 6.28 | -0.06 (-0.95%) | 329,000 |
24 Jan 2019 | HKD | 6.29 | 6.45 | 6.16 | 6.34 | 6.34 | +0.13 (+2.09%) | 42,500 |
23 Jan 2019 | HKD | 6.37 | 6.47 | 6.16 | 6.21 | 6.21 | -0.11 (-1.74%) | 123,000 |
22 Jan 2019 | HKD | 6.18 | 6.41 | 6.16 | 6.32 | 6.32 | +0.12 (+1.94%) | 112,000 |