Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,711,000 |
28 Feb 2019 | HKD | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 5,556,000 |
27 Feb 2019 | HKD | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 7,405,000 |
26 Feb 2019 | HKD | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 3,493,000 |
25 Feb 2019 | HKD | 1.87 | 1.87 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 3,825,000 |
22 Feb 2019 | HKD | 1.81 | 1.85 | 1.73 | 1.83 | 1.83 | +0.01 (+0.55%) | 4,242,500 |
21 Feb 2019 | HKD | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 8,908,000 |
20 Feb 2019 | HKD | 1.82 | 1.86 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,301,000 |
19 Feb 2019 | HKD | 1.85 | 1.86 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,669,000 |
18 Feb 2019 | HKD | 1.87 | 1.94 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 5,070,000 |
15 Feb 2019 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 2,648,000 |
14 Feb 2019 | HKD | 1.87 | 1.94 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 5,718,000 |
13 Feb 2019 | HKD | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,042,000 |
12 Feb 2019 | HKD | 1.9 | 1.9 | 1.83 | 1.83 | 1.83 | -0.08 (-4.19%) | 2,354,000 |
11 Feb 2019 | HKD | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,483,000 |
8 Feb 2019 | HKD | 1.94 | 1.96 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 756,000 |
7 Feb 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | +0.1 (+5.41%) | 5,193,000 |
1 Feb 2019 | HKD | 1.8 | 1.85 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 4,488,000 |
31 Jan 2019 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 5,158,000 |
30 Jan 2019 | HKD | 1.74 | 1.8 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 7,019,000 |
29 Jan 2019 | HKD | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 5,936,000 |
28 Jan 2019 | HKD | 1.65 | 1.72 | 1.59 | 1.7 | 1.7 | +0.1 (+6.25%) | 8,488,500 |
25 Jan 2019 | HKD | 1.59 | 1.64 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,703,000 |
24 Jan 2019 | HKD | 1.56 | 1.6 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 4,646,000 |
23 Jan 2019 | HKD | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,131,000 |
22 Jan 2019 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,074,700 |
21 Jan 2019 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 890,000 |