Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,658,000 |
29 Jan 2019 | HKD | 1.11 | 1.11 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 3,874,000 |
28 Jan 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 3,094,000 |
25 Jan 2019 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,452,000 |
24 Jan 2019 | HKD | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 3,294,000 |
23 Jan 2019 | HKD | 1.12 | 1.16 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 3,912,000 |
22 Jan 2019 | HKD | 1.12 | 1.15 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,886,000 |
21 Jan 2019 | HKD | 1.14 | 1.16 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,586,000 |
18 Jan 2019 | HKD | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 2,144,000 |
17 Jan 2019 | HKD | 1.14 | 1.18 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,990,000 |
16 Jan 2019 | HKD | 1.19 | 1.19 | 1.04 | 1.14 | 1.14 | -0.05 (-4.20%) | 3,682,000 |
15 Jan 2019 | HKD | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,578,000 |
14 Jan 2019 | HKD | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 2,630,000 |
11 Jan 2019 | HKD | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,960,000 |
10 Jan 2019 | HKD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 3,332,000 |
9 Jan 2019 | HKD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 6,594,000 |
8 Jan 2019 | HKD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 5,802,000 |
7 Jan 2019 | HKD | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,856,000 |
4 Jan 2019 | HKD | 1.17 | 1.2 | 1.11 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,254,000 |
3 Jan 2019 | HKD | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,924,000 |
2 Jan 2019 | HKD | 1.34 | 1.34 | 1.11 | 1.22 | 1.22 | -0.15 (-10.95%) | 3,394,000 |
1 Jan 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,968,000 |
28 Dec 2018 | HKD | 1.28 | 1.4 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 3,462,000 |
27 Dec 2018 | HKD | 1.3 | 1.34 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,084,000 |
24 Dec 2018 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 802,000 |
21 Dec 2018 | HKD | 1.23 | 1.31 | 1.22 | 1.3 | 1.3 | +0.05 (+4%) | 1,894,000 |
20 Dec 2018 | HKD | 1.21 | 1.33 | 1.16 | 1.25 | 1.25 | +0.03 (+2.46%) | 9,452,000 |
19 Dec 2018 | HKD | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 4,516,000 |
18 Dec 2018 | HKD | 1.19 | 1.29 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,904,000 |