Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.59 | 6.37 | 5.59 | 6.32 | 6.32 | +0.72 (+12.86%) | 1,214,000 |
18 Jan 2019 | HKD | 5.45 | 5.61 | 5.4 | 5.6 | 5.6 | +0.14 (+2.56%) | 649,000 |
17 Jan 2019 | HKD | 5.48 | 5.5 | 5.41 | 5.46 | 5.46 | -0.03 (-0.55%) | 220,500 |
16 Jan 2019 | HKD | 5.28 | 5.5 | 5.28 | 5.49 | 5.49 | +0.2 (+3.78%) | 381,500 |
15 Jan 2019 | HKD | 5.37 | 5.37 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 349,500 |
14 Jan 2019 | HKD | 5.4 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 247,500 |
11 Jan 2019 | HKD | 5.48 | 5.48 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 476,500 |
10 Jan 2019 | HKD | 5.56 | 5.6 | 5.46 | 5.47 | 5.47 | -0.11 (-1.97%) | 343,000 |
9 Jan 2019 | HKD | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 369,500 |
8 Jan 2019 | HKD | 5.62 | 5.63 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 229,000 |
7 Jan 2019 | HKD | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 322,500 |
4 Jan 2019 | HKD | 5.58 | 5.61 | 5.52 | 5.61 | 5.61 | +0.01 (+0.18%) | 327,500 |
3 Jan 2019 | HKD | 5.64 | 5.65 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 321,000 |
2 Jan 2019 | HKD | 5.66 | 5.66 | 5.59 | 5.63 | 5.63 | -0.02 (-0.35%) | 321,000 |
1 Jan 2019 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.5 | 5.67 | 5.49 | 5.65 | 5.65 | +0.19 (+3.48%) | 182,000 |
28 Dec 2018 | HKD | 5.44 | 5.46 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 325,000 |
27 Dec 2018 | HKD | 5.4 | 5.45 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 321,000 |
24 Dec 2018 | HKD | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 273,000 |
21 Dec 2018 | HKD | 5.52 | 5.53 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 328,500 |
20 Dec 2018 | HKD | 5.62 | 5.7 | 5.4 | 5.5 | 5.5 | -0.13 (-2.31%) | 323,500 |
19 Dec 2018 | HKD | 5.75 | 5.77 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 322,000 |
18 Dec 2018 | HKD | 5.5 | 5.7 | 5.5 | 5.69 | 5.69 | +0.19 (+3.45%) | 322,000 |
17 Dec 2018 | HKD | 5.6 | 5.6 | 5.44 | 5.5 | 5.5 | -0.09 (-1.61%) | 324,000 |
14 Dec 2018 | HKD | 5.09 | 5.6 | 4.93 | 5.59 | 5.59 | +0.49 (+9.61%) | 1,099,000 |
13 Dec 2018 | HKD | 5.14 | 5.15 | 5 | 5.1 | 5.1 | +0.02 (+0.39%) | 354,000 |
12 Dec 2018 | HKD | 5.11 | 5.18 | 5.04 | 5.08 | 5.08 | -0.08 (-1.55%) | 329,000 |
11 Dec 2018 | HKD | 5.15 | 5.17 | 5.07 | 5.16 | 5.16 | +0.01 (+0.19%) | 398,500 |
10 Dec 2018 | HKD | 5.2 | 5.26 | 4.94 | 5.15 | 5.15 | +0.03 (+0.59%) | 499,000 |
7 Dec 2018 | HKD | 4.91 | 5.14 | 4.9 | 5.12 | 5.12 | +0.02 (+0.39%) | 45,000 |