Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,720,000 |
12 Mar 2019 | HKD | 1.46 | 1.58 | 1.46 | 1.54 | 1.54 | +0.11 (+7.69%) | 4,758,000 |
11 Mar 2019 | HKD | 1.34 | 1.45 | 1.31 | 1.43 | 1.43 | +0.13 (+10.00%) | 4,208,000 |
8 Mar 2019 | HKD | 1.28 | 1.35 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,498,000 |
7 Mar 2019 | HKD | 1.34 | 1.38 | 1.26 | 1.28 | 1.28 | -0.06 (-4.48%) | 3,156,000 |
6 Mar 2019 | HKD | 1.23 | 1.42 | 1.23 | 1.34 | 1.34 | +0.1 (+8.06%) | 4,956,000 |
5 Mar 2019 | HKD | 1.14 | 1.28 | 1.11 | 1.24 | 1.24 | +0.11 (+9.73%) | 5,356,000 |
4 Mar 2019 | HKD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,774,000 |
1 Mar 2019 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,612,000 |
28 Feb 2019 | HKD | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 5,876,000 |
27 Feb 2019 | HKD | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 7,362,000 |
26 Feb 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,144,000 |
25 Feb 2019 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,866,000 |
22 Feb 2019 | HKD | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,354,000 |
21 Feb 2019 | HKD | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,160,000 |
20 Feb 2019 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 3,054,000 |
19 Feb 2019 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,820,000 |
18 Feb 2019 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 2,878,000 |
15 Feb 2019 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 4,696,000 |
14 Feb 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 2,820,000 |
13 Feb 2019 | HKD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 3,384,000 |
12 Feb 2019 | HKD | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,762,000 |
11 Feb 2019 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 2,998,000 |
8 Feb 2019 | HKD | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 1,662,000 |
7 Feb 2019 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 1,798,000 |
1 Feb 2019 | HKD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,752,000 |
31 Jan 2019 | HKD | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,968,000 |