Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 7.12 | 7.16 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 369,500 |
1 Mar 2019 | HKD | 6.86 | 7.17 | 6.82 | 7.1 | 7.1 | +0.26 (+3.80%) | 434,500 |
28 Feb 2019 | HKD | 6.83 | 6.89 | 6.75 | 6.84 | 6.84 | +0.04 (+0.59%) | 1,743,000 |
27 Feb 2019 | HKD | 6.62 | 6.8 | 6.61 | 6.8 | 6.8 | +0.19 (+2.87%) | 346,000 |
26 Feb 2019 | HKD | 6.8 | 6.8 | 6.59 | 6.61 | 6.61 | -0.16 (-2.36%) | 284,500 |
25 Feb 2019 | HKD | 6.39 | 6.83 | 6.34 | 6.77 | 6.77 | +0.4 (+6.28%) | 568,000 |
22 Feb 2019 | HKD | 6.39 | 6.39 | 6.3 | 6.37 | 6.37 | 0.0 (0.0%) | 335,000 |
21 Feb 2019 | HKD | 6.4 | 6.4 | 6.32 | 6.37 | 6.37 | -0.01 (-0.16%) | 220,500 |
20 Feb 2019 | HKD | 6.34 | 6.38 | 6.27 | 6.38 | 6.38 | +0.05 (+0.79%) | 508,500 |
19 Feb 2019 | HKD | 6.39 | 6.42 | 6.15 | 6.33 | 6.33 | -0.06 (-0.94%) | 341,000 |
18 Feb 2019 | HKD | 6.58 | 6.58 | 6.34 | 6.39 | 6.39 | -0.18 (-2.74%) | 345,500 |
15 Feb 2019 | HKD | 6.62 | 6.63 | 6.51 | 6.57 | 6.57 | -0.06 (-0.90%) | 413,000 |
14 Feb 2019 | HKD | 6.66 | 6.74 | 6.58 | 6.63 | 6.63 | -0.02 (-0.30%) | 385,000 |
13 Feb 2019 | HKD | 6.52 | 6.71 | 6.48 | 6.65 | 6.65 | +0.1 (+1.53%) | 362,500 |
12 Feb 2019 | HKD | 6.78 | 6.78 | 6.55 | 6.55 | 6.55 | -0.21 (-3.11%) | 369,000 |
11 Feb 2019 | HKD | 6.83 | 6.85 | 6.74 | 6.76 | 6.76 | -0.05 (-0.73%) | 331,000 |
8 Feb 2019 | HKD | 6.87 | 6.87 | 6.78 | 6.81 | 6.81 | -0.07 (-1.02%) | 205,500 |
7 Feb 2019 | HKD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.68 | 6.88 | 6.56 | 6.88 | 6.88 | +0.19 (+2.84%) | 202,500 |
1 Feb 2019 | HKD | 6.77 | 6.77 | 6.64 | 6.69 | 6.69 | -0.1 (-1.47%) | 231,500 |
31 Jan 2019 | HKD | 6.85 | 6.85 | 6.76 | 6.79 | 6.79 | -0.03 (-0.44%) | 188,500 |
30 Jan 2019 | HKD | 6.99 | 6.99 | 6.72 | 6.82 | 6.82 | -0.17 (-2.43%) | 519,500 |
29 Jan 2019 | HKD | 7.1 | 7.16 | 6.88 | 6.99 | 6.99 | -0.11 (-1.55%) | 458,000 |
28 Jan 2019 | HKD | 6.6 | 7.21 | 6.54 | 7.1 | 7.1 | +0.49 (+7.41%) | 457,500 |
25 Jan 2019 | HKD | 6.59 | 6.62 | 6.42 | 6.61 | 6.61 | +0.01 (+0.15%) | 346,500 |
24 Jan 2019 | HKD | 6.62 | 6.62 | 6.49 | 6.6 | 6.6 | -0.01 (-0.15%) | 331,500 |
23 Jan 2019 | HKD | 6.7 | 6.7 | 6.39 | 6.61 | 6.61 | +0.01 (+0.15%) | 239,000 |
22 Jan 2019 | HKD | 6.33 | 6.8 | 6.33 | 6.6 | 6.6 | +0.28 (+4.43%) | 456,000 |