Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 7.66 | 7.81 | 7.59 | 7.67 | 7.67 | 0.0 (0.0%) | 31,264,533 |
18 Jan 2019 | HKD | 7.89 | 7.89 | 7.67 | 7.67 | 7.67 | -0.1 (-1.29%) | 39,564,180 |
17 Jan 2019 | HKD | 7.96 | 7.98 | 7.7 | 7.77 | 7.77 | -0.21 (-2.63%) | 25,502,486 |
16 Jan 2019 | HKD | 7.8 | 7.98 | 7.78 | 7.98 | 7.98 | +0.1 (+1.27%) | 16,469,251 |
15 Jan 2019 | HKD | 7.84 | 7.99 | 7.84 | 7.88 | 7.88 | +0.04 (+0.51%) | 19,629,204 |
14 Jan 2019 | HKD | 7.95 | 8.03 | 7.79 | 7.84 | 7.84 | -0.1 (-1.26%) | 12,786,350 |
11 Jan 2019 | HKD | 7.87 | 8 | 7.81 | 7.94 | 7.94 | +0.11 (+1.40%) | 16,724,717 |
10 Jan 2019 | HKD | 8 | 8.04 | 7.79 | 7.83 | 7.83 | -0.15 (-1.88%) | 25,120,118 |
9 Jan 2019 | HKD | 8.15 | 8.18 | 7.95 | 7.98 | 7.98 | -0.05 (-0.62%) | 34,131,887 |
8 Jan 2019 | HKD | 7.67 | 8.04 | 7.67 | 8.03 | 8.03 | +0.18 (+2.29%) | 37,719,250 |
7 Jan 2019 | HKD | 7.86 | 7.95 | 7.8 | 7.85 | 7.85 | +0.07 (+0.90%) | 27,423,531 |
4 Jan 2019 | HKD | 7.6 | 7.82 | 7.59 | 7.78 | 7.78 | +0.16 (+2.10%) | 35,670,855 |
3 Jan 2019 | HKD | 7.54 | 7.7 | 7.53 | 7.62 | 7.62 | +0.11 (+1.46%) | 30,754,626 |
2 Jan 2019 | HKD | 7.63 | 7.63 | 7.36 | 7.51 | 7.51 | -0.13 (-1.70%) | 10,850,857 |
1 Jan 2019 | HKD | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 7.6 | 7.68 | 7.53 | 7.64 | 7.64 | +0.18 (+2.41%) | 7,499,361 |
28 Dec 2018 | HKD | 7.43 | 7.56 | 7.32 | 7.46 | 7.46 | 0.0 (0.0%) | 11,387,953 |
27 Dec 2018 | HKD | 7.49 | 7.63 | 7.43 | 7.46 | 7.46 | -0.03 (-0.40%) | 9,414,346 |
24 Dec 2018 | HKD | 7.63 | 7.66 | 7.43 | 7.49 | 7.49 | -0.14 (-1.83%) | 11,491,320 |
21 Dec 2018 | HKD | 7.71 | 7.78 | 7.53 | 7.63 | 7.63 | -0.17 (-2.18%) | 27,692,886 |
20 Dec 2018 | HKD | 7.83 | 7.88 | 7.72 | 7.8 | 7.8 | 0.0 (0.0%) | 25,094,986 |
19 Dec 2018 | HKD | 7.64 | 7.83 | 7.58 | 7.8 | 7.8 | +0.16 (+2.09%) | 27,511,798 |
18 Dec 2018 | HKD | 7.82 | 7.84 | 7.59 | 7.64 | 7.64 | -0.17 (-2.18%) | 26,317,681 |
17 Dec 2018 | HKD | 7.85 | 7.86 | 7.75 | 7.81 | 7.81 | 0.0 (0.0%) | 17,168,180 |
14 Dec 2018 | HKD | 7.8 | 7.85 | 7.73 | 7.81 | 7.81 | -0.05 (-0.64%) | 18,699,200 |
13 Dec 2018 | HKD | 7.64 | 7.89 | 7.6 | 7.86 | 7.86 | +0.23 (+3.01%) | 50,230,897 |
12 Dec 2018 | HKD | 7.47 | 7.63 | 7.46 | 7.63 | 7.63 | +0.19 (+2.55%) | 31,374,379 |
11 Dec 2018 | HKD | 7.3 | 7.47 | 7.29 | 7.44 | 7.44 | +0.17 (+2.34%) | 24,828,535 |
10 Dec 2018 | HKD | 7.16 | 7.31 | 7.09 | 7.27 | 7.27 | +0.08 (+1.11%) | 13,855,300 |
7 Dec 2018 | HKD | 7.29 | 7.31 | 7.15 | 7.19 | 7.19 | +0.04 (+0.56%) | 34,756,500 |