Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,037,000 |
17 Jan 2019 | HKD | 1.58 | 1.65 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,619,000 |
16 Jan 2019 | HKD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,023,000 |
15 Jan 2019 | HKD | 1.51 | 1.59 | 1.49 | 1.57 | 1.57 | +0.08 (+5.37%) | 2,283,000 |
14 Jan 2019 | HKD | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,927,000 |
11 Jan 2019 | HKD | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 2,167,000 |
10 Jan 2019 | HKD | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 686,000 |
9 Jan 2019 | HKD | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 2,143,000 |
8 Jan 2019 | HKD | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,482,000 |
7 Jan 2019 | HKD | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | +0.07 (+5.00%) | 4,087,000 |
4 Jan 2019 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 932,000 |
3 Jan 2019 | HKD | 1.4 | 1.43 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 509,000 |
2 Jan 2019 | HKD | 1.4 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 822,000 |
1 Jan 2019 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 239,000 |
28 Dec 2018 | HKD | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 140,000 |
27 Dec 2018 | HKD | 1.4 | 1.44 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,674,000 |
24 Dec 2018 | HKD | 1.33 | 1.42 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,447,000 |
21 Dec 2018 | HKD | 1.29 | 1.37 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,523,600 |
20 Dec 2018 | HKD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 756,400 |
19 Dec 2018 | HKD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,538,000 |
18 Dec 2018 | HKD | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,189,000 |
17 Dec 2018 | HKD | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 1,874,000 |
14 Dec 2018 | HKD | 1.28 | 1.3 | 1.22 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,874,200 |
13 Dec 2018 | HKD | 1.28 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 821,000 |
12 Dec 2018 | HKD | 1.32 | 1.33 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 360,000 |
11 Dec 2018 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,191,000 |
10 Dec 2018 | HKD | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -0.08 (-5.93%) | 5,135,000 |
7 Dec 2018 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 435,000 |
6 Dec 2018 | HKD | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -0.11 (-7.43%) | 7,493,000 |