Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | HKD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 187,000 |
8 Jan 2019 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 109,000 |
7 Jan 2019 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 175,000 |
4 Jan 2019 | HKD | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 143,000 |
3 Jan 2019 | HKD | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 125,000 |
2 Jan 2019 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 71,000 |
1 Jan 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 30,000 |
28 Dec 2018 | HKD | 1.46 | 1.49 | 1.39 | 1.49 | 1.49 | +0.03 (+2.05%) | 256,000 |
27 Dec 2018 | HKD | 1.47 | 1.48 | 1.37 | 1.46 | 1.46 | -0.01 (-0.68%) | 376,000 |
24 Dec 2018 | HKD | 1.45 | 1.47 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 126,000 |
21 Dec 2018 | HKD | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | +0.02 (+1.40%) | 73,000 |
20 Dec 2018 | HKD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 37,000 |
19 Dec 2018 | HKD | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 71,000 |
18 Dec 2018 | HKD | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | 0.0 (0.0%) | 141,000 |
17 Dec 2018 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 7,000 |
14 Dec 2018 | HKD | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 248,000 |
13 Dec 2018 | HKD | 1.42 | 1.44 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 753,000 |
12 Dec 2018 | HKD | 1.47 | 1.47 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 229,000 |
11 Dec 2018 | HKD | 1.42 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 37,000 |
10 Dec 2018 | HKD | 1.47 | 1.47 | 1.36 | 1.4 | 1.4 | -0.08 (-5.41%) | 24,000 |
7 Dec 2018 | HKD | 1.45 | 1.52 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 631,000 |
6 Dec 2018 | HKD | 1.51 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 136,000 |
5 Dec 2018 | HKD | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 48,000 |
4 Dec 2018 | HKD | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 110,000 |
3 Dec 2018 | HKD | 1.49 | 1.57 | 1.39 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,716,000 |
30 Nov 2018 | HKD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 193,000 |
29 Nov 2018 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 152,000 |
28 Nov 2018 | HKD | 1.44 | 1.5 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 418,000 |
27 Nov 2018 | HKD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 441,000 |