Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 6.59 | 6.8 | 6.59 | 6.74 | 6.74 | +0.09 (+1.35%) | 1,079,500 |
1 Mar 2019 | HKD | 6.58 | 6.79 | 6.5 | 6.65 | 6.65 | +0.07 (+1.06%) | 1,133,500 |
28 Feb 2019 | HKD | 6.55 | 6.66 | 6.55 | 6.58 | 6.58 | +0.12 (+1.86%) | 326,500 |
27 Feb 2019 | HKD | 6.45 | 6.51 | 6.44 | 6.46 | 6.46 | +0.02 (+0.31%) | 91,000 |
26 Feb 2019 | HKD | 6.41 | 6.45 | 6.21 | 6.44 | 6.44 | -0.01 (-0.16%) | 608,000 |
25 Feb 2019 | HKD | 6.55 | 6.7 | 6.41 | 6.45 | 6.45 | -0.1 (-1.53%) | 797,000 |
22 Feb 2019 | HKD | 6.6 | 6.6 | 6.41 | 6.55 | 6.55 | -0.06 (-0.91%) | 130,350 |
21 Feb 2019 | HKD | 6.59 | 6.65 | 6.51 | 6.61 | 6.61 | -0.02 (-0.30%) | 1,122,500 |
20 Feb 2019 | HKD | 6.69 | 6.86 | 6.55 | 6.63 | 6.63 | 0.0 (0.0%) | 1,213,500 |
19 Feb 2019 | HKD | 6.51 | 6.65 | 6.5 | 6.63 | 6.63 | -0.02 (-0.30%) | 852,500 |
18 Feb 2019 | HKD | 6.53 | 6.7 | 6.47 | 6.65 | 6.65 | +0.2 (+3.10%) | 1,930,850 |
15 Feb 2019 | HKD | 6.52 | 6.52 | 6.43 | 6.45 | 6.45 | -0.09 (-1.38%) | 700,000 |
14 Feb 2019 | HKD | 6.57 | 6.57 | 6.4 | 6.54 | 6.54 | +0.06 (+0.93%) | 1,133,000 |
13 Feb 2019 | HKD | 6.52 | 6.52 | 6.38 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,119,000 |
12 Feb 2019 | HKD | 6.62 | 6.69 | 6.4 | 6.49 | 6.49 | -0.2 (-2.99%) | 682,170 |
11 Feb 2019 | HKD | 6.79 | 6.8 | 6.62 | 6.69 | 6.69 | -0.21 (-3.04%) | 51,474 |
8 Feb 2019 | HKD | 6.62 | 6.95 | 6.36 | 6.9 | 6.9 | +0.27 (+4.07%) | 153,582 |
7 Feb 2019 | HKD | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.45 | 6.63 | 6.45 | 6.63 | 6.63 | +0.18 (+2.79%) | 10,500 |
1 Feb 2019 | HKD | 6.52 | 6.52 | 6.4 | 6.45 | 6.45 | -0.01 (-0.15%) | 775,000 |
31 Jan 2019 | HKD | 6.3 | 6.52 | 6.3 | 6.46 | 6.46 | +0.08 (+1.25%) | 60,500 |
30 Jan 2019 | HKD | 6.29 | 6.44 | 6.29 | 6.38 | 6.38 | -0.06 (-0.93%) | 145,000 |
29 Jan 2019 | HKD | 6.42 | 6.58 | 6.35 | 6.44 | 6.44 | +0.02 (+0.31%) | 342,000 |
28 Jan 2019 | HKD | 6.5 | 6.55 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 718,000 |
25 Jan 2019 | HKD | 6.39 | 6.69 | 6.37 | 6.43 | 6.43 | +0.08 (+1.26%) | 767,500 |
24 Jan 2019 | HKD | 6.37 | 6.68 | 6.35 | 6.35 | 6.35 | -0.02 (-0.31%) | 740,000 |
23 Jan 2019 | HKD | 6.35 | 6.43 | 6.28 | 6.37 | 6.37 | -0.03 (-0.47%) | 685,000 |
22 Jan 2019 | HKD | 6.41 | 6.42 | 6.29 | 6.4 | 6.4 | -0.01 (-0.16%) | 724,500 |