Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.23 | 1.3 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 2,994,000 |
18 Jan 2019 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 224,000 |
17 Jan 2019 | HKD | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 196,000 |
16 Jan 2019 | HKD | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 380,000 |
15 Jan 2019 | HKD | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 240,000 |
14 Jan 2019 | HKD | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | 0.0 (0.0%) | 692,000 |
11 Jan 2019 | HKD | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 416,000 |
10 Jan 2019 | HKD | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 7,190,000 |
9 Jan 2019 | HKD | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,772,000 |
8 Jan 2019 | HKD | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 928,000 |
7 Jan 2019 | HKD | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,392,000 |
4 Jan 2019 | HKD | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 4,104,000 |
3 Jan 2019 | HKD | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 7,776,000 |
2 Jan 2019 | HKD | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 390,000 |
1 Jan 2019 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,006,000 |
28 Dec 2018 | HKD | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 312,000 |
27 Dec 2018 | HKD | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 3,340,000 |
24 Dec 2018 | HKD | 1.32 | 1.33 | 1.26 | 1.33 | 1.33 | 0.0 (0.0%) | 3,742,000 |
21 Dec 2018 | HKD | 1.32 | 1.4 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,880,000 |
20 Dec 2018 | HKD | 1.32 | 1.36 | 1.27 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,810,000 |
19 Dec 2018 | HKD | 1.35 | 1.39 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,184,000 |
18 Dec 2018 | HKD | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -0.04 (-2.88%) | 3,430,000 |
17 Dec 2018 | HKD | 1.25 | 1.44 | 1.25 | 1.39 | 1.39 | +0.14 (+11.20%) | 10,584,000 |
14 Dec 2018 | HKD | 1.29 | 1.33 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 5,684,000 |
13 Dec 2018 | HKD | 1.41 | 1.44 | 1.27 | 1.3 | 1.3 | -0.12 (-8.45%) | 39,086,800 |
12 Dec 2018 | HKD | 1.62 | 1.62 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 89,715,000 |