Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 6.41 | 6.6 | 6.09 | 6.2 | 6.2 | -0.24 (-3.73%) | 127,500 |
18 Jan 2019 | HKD | 6.33 | 6.45 | 6.2 | 6.44 | 6.44 | -0.05 (-0.77%) | 25,000 |
17 Jan 2019 | HKD | 6.2 | 6.6 | 5.99 | 6.49 | 6.49 | +0.19 (+3.02%) | 375,500 |
16 Jan 2019 | HKD | 6 | 6.3 | 5.91 | 6.3 | 6.3 | +0.3 (+5%) | 37,000 |
15 Jan 2019 | HKD | 6 | 6.07 | 5.89 | 6 | 6 | -0.07 (-1.15%) | 48,000 |
14 Jan 2019 | HKD | 6.21 | 6.36 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 28,000 |
11 Jan 2019 | HKD | 6.07 | 6.46 | 5.71 | 6.21 | 6.21 | +0.14 (+2.31%) | 225,500 |
10 Jan 2019 | HKD | 6.46 | 6.46 | 6.07 | 6.07 | 6.07 | -0.46 (-7.04%) | 139,000 |
9 Jan 2019 | HKD | 6.42 | 6.6 | 6.42 | 6.53 | 6.53 | -0.07 (-1.06%) | 81,500 |
8 Jan 2019 | HKD | 6.55 | 6.62 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 21,500 |
7 Jan 2019 | HKD | 6.41 | 6.69 | 6.41 | 6.69 | 6.69 | +0.09 (+1.36%) | 12,000 |
4 Jan 2019 | HKD | 6.7 | 6.7 | 6.38 | 6.6 | 6.6 | -0.11 (-1.64%) | 21,000 |
3 Jan 2019 | HKD | 6.8 | 6.82 | 6.55 | 6.71 | 6.71 | +0.11 (+1.67%) | 56,500 |
2 Jan 2019 | HKD | 6.77 | 6.77 | 6.36 | 6.6 | 6.6 | -0.27 (-3.93%) | 171,500 |
1 Jan 2019 | HKD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.46 | 6.94 | 6.46 | 6.87 | 6.87 | +0.41 (+6.35%) | 401,500 |
28 Dec 2018 | HKD | 6.46 | 6.6 | 6.34 | 6.46 | 6.46 | -0.02 (-0.31%) | 389,000 |
27 Dec 2018 | HKD | 6.73 | 6.73 | 6.22 | 6.48 | 6.48 | -0.06 (-0.92%) | 387,500 |
24 Dec 2018 | HKD | 6.48 | 6.55 | 6.13 | 6.54 | 6.54 | -0.01 (-0.15%) | 195,000 |
21 Dec 2018 | HKD | 6.5 | 6.7 | 5.6 | 6.55 | 6.55 | -0.29 (-4.24%) | 1,646,000 |
20 Dec 2018 | HKD | 6.82 | 6.85 | 6.79 | 6.84 | 6.84 | +0.02 (+0.29%) | 270,500 |
19 Dec 2018 | HKD | 6.98 | 6.98 | 6.8 | 6.82 | 6.82 | -0.14 (-2.01%) | 146,500 |
18 Dec 2018 | HKD | 6.8 | 7.13 | 6.8 | 6.96 | 6.96 | +0.16 (+2.35%) | 576,000 |
17 Dec 2018 | HKD | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 309,000 |
14 Dec 2018 | HKD | 6.79 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 795,000 |
13 Dec 2018 | HKD | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 1,556,500 |
12 Dec 2018 | HKD | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 918,000 |
11 Dec 2018 | HKD | 6.8 | 6.8 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 433,000 |
10 Dec 2018 | HKD | 6.8 | 6.81 | 6.73 | 6.8 | 6.8 | 0.0 (0.0%) | 1,071,500 |
7 Dec 2018 | HKD | 6.8 | 6.8 | 6.72 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,694,000 |