Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | HKD | 4.83 | 4.83 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 42,000 |
9 Jan 2019 | HKD | 4.79 | 4.83 | 4.76 | 4.83 | 4.83 | +0.04 (+0.84%) | 227,883 |
8 Jan 2019 | HKD | 4.8 | 4.81 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 95,600 |
7 Jan 2019 | HKD | 4.87 | 4.87 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 292,500 |
4 Jan 2019 | HKD | 4.8 | 4.85 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 78,300 |
3 Jan 2019 | HKD | 4.8 | 4.81 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 38,200 |
2 Jan 2019 | HKD | 4.78 | 4.8 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 15,120 |
28 Dec 2018 | HKD | 4.71 | 4.8 | 4.71 | 4.78 | 4.78 | +0.01 (+0.21%) | 25,820 |
27 Dec 2018 | HKD | 4.78 | 4.85 | 4.77 | 4.77 | 4.77 | -0.03 (-0.63%) | 30,800 |
26 Dec 2018 | HKD | 4.82 | 4.82 | 4.78 | 4.8 | 4.8 | +0.01 (+0.21%) | 21,500 |
25 Dec 2018 | HKD | 4.78 | 4.8 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 16,996 |
24 Dec 2018 | HKD | 4.82 | 4.82 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 22,800 |
21 Dec 2018 | HKD | 4.88 | 4.89 | 4.8 | 4.82 | 4.82 | +0.02 (+0.42%) | 16,700 |
20 Dec 2018 | HKD | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 49,980 |
19 Dec 2018 | HKD | 4.87 | 4.91 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 238,850 |
18 Dec 2018 | HKD | 4.89 | 4.89 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 23,620 |
17 Dec 2018 | HKD | 4.86 | 4.89 | 4.83 | 4.89 | 4.89 | +0.03 (+0.62%) | 11,400 |
14 Dec 2018 | HKD | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 36,000 |
13 Dec 2018 | HKD | 4.94 | 4.97 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 40,200 |
12 Dec 2018 | HKD | 4.92 | 4.94 | 4.84 | 4.93 | 4.93 | +0.01 (+0.20%) | 75,024 |
11 Dec 2018 | HKD | 4.95 | 4.95 | 4.81 | 4.92 | 4.92 | -0.02 (-0.40%) | 38,500 |
10 Dec 2018 | HKD | 4.95 | 4.95 | 4.88 | 4.94 | 4.94 | -0.04 (-0.80%) | 10,600 |
7 Dec 2018 | HKD | 5 | 5 | 4.85 | 4.98 | 4.98 | -0.04 (-0.80%) | 102,500 |
6 Dec 2018 | HKD | 5.04 | 5.04 | 4.95 | 5.02 | 5.02 | -0.01 (-0.20%) | 109,465 |
5 Dec 2018 | HKD | 5.05 | 5.13 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 132,600 |
4 Dec 2018 | HKD | 5.06 | 5.1 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 80,200 |
3 Dec 2018 | HKD | 5.12 | 5.15 | 5.07 | 5.09 | 5.09 | +0.03 (+0.59%) | 54,200 |
30 Nov 2018 | HKD | 5.01 | 5.06 | 5 | 5.06 | 5.06 | +0.03 (+0.60%) | 57,500 |
29 Nov 2018 | HKD | 5.1 | 5.17 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 456,000 |
28 Nov 2018 | HKD | 5.12 | 5.12 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 80,200 |