Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 1.68 | 1.82 | 1.67 | 1.8 | 1.8 | +0.1 (+5.88%) | 2,774,000 |
1 Mar 2019 | HKD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 258,000 |
28 Feb 2019 | HKD | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,092,000 |
27 Feb 2019 | HKD | 1.64 | 1.72 | 1.63 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,168,000 |
26 Feb 2019 | HKD | 1.68 | 1.7 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,800,000 |
25 Feb 2019 | HKD | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,622,000 |
22 Feb 2019 | HKD | 1.66 | 1.74 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,672,000 |
21 Feb 2019 | HKD | 1.7 | 1.7 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 5,082,000 |
20 Feb 2019 | HKD | 1.7 | 1.75 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,802,000 |
19 Feb 2019 | HKD | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 2,342,000 |
18 Feb 2019 | HKD | 1.67 | 1.79 | 1.67 | 1.73 | 1.73 | +0.09 (+5.49%) | 5,206,000 |
15 Feb 2019 | HKD | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 4,380,000 |
14 Feb 2019 | HKD | 1.6 | 1.72 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 6,090,000 |
13 Feb 2019 | HKD | 1.5 | 1.61 | 1.48 | 1.6 | 1.6 | +0.09 (+5.96%) | 5,300,000 |
12 Feb 2019 | HKD | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,164,000 |
11 Feb 2019 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 166,000 |
8 Feb 2019 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 488,000 |
7 Feb 2019 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,248,000 |
1 Feb 2019 | HKD | 1.54 | 1.59 | 1.41 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,428,000 |
31 Jan 2019 | HKD | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,112,000 |
30 Jan 2019 | HKD | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,560,000 |
29 Jan 2019 | HKD | 1.52 | 1.54 | 1.46 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,387,092 |
28 Jan 2019 | HKD | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,612,000 |
25 Jan 2019 | HKD | 1.5 | 1.55 | 1.43 | 1.55 | 1.55 | +0.08 (+5.44%) | 5,920,000 |
24 Jan 2019 | HKD | 1.48 | 1.53 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,378,000 |
23 Jan 2019 | HKD | 1.41 | 1.54 | 1.38 | 1.48 | 1.48 | +0.09 (+6.47%) | 6,780,000 |
22 Jan 2019 | HKD | 1.28 | 1.41 | 1.28 | 1.39 | 1.39 | +0.12 (+9.45%) | 5,828,000 |