Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | HKD | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | -0.1 (-1.42%) | 1,382,300 |
7 Mar 2019 | HKD | 7 | 7.05 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 862,566 |
6 Mar 2019 | HKD | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | +0.06 (+0.86%) | 1,847,881 |
5 Mar 2019 | HKD | 6.99 | 7.01 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 882,031 |
4 Mar 2019 | HKD | 7.02 | 7.03 | 6.98 | 7.01 | 7.01 | -0.01 (-0.14%) | 1,361,593 |
1 Mar 2019 | HKD | 7 | 7.03 | 7 | 7.02 | 7.02 | +0.01 (+0.14%) | 609,365 |
28 Feb 2019 | HKD | 6.97 | 7.02 | 6.97 | 7.01 | 7.01 | 0.0 (0.0%) | 494,100 |
27 Feb 2019 | HKD | 6.93 | 7.03 | 6.93 | 7.01 | 7.01 | +0.01 (+0.14%) | 879,700 |
26 Feb 2019 | HKD | 7.03 | 7.05 | 6.95 | 7 | 7 | -0.02 (-0.28%) | 957,206 |
25 Feb 2019 | HKD | 6.96 | 7.09 | 6.96 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,628,003 |
22 Feb 2019 | HKD | 6.88 | 6.95 | 6.88 | 6.95 | 6.95 | +0.06 (+0.87%) | 780,115 |
21 Feb 2019 | HKD | 6.74 | 6.94 | 6.74 | 6.89 | 6.89 | +0.1 (+1.47%) | 1,141,752 |
20 Feb 2019 | HKD | 6.78 | 6.83 | 6.7 | 6.79 | 6.79 | -0.04 (-0.59%) | 556,370 |
19 Feb 2019 | HKD | 6.9 | 7.06 | 6.77 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,585,106 |
18 Feb 2019 | HKD | 6.7 | 6.84 | 6.7 | 6.82 | 6.82 | +0.12 (+1.79%) | 941,690 |
15 Feb 2019 | HKD | 6.66 | 6.78 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 1,025,271 |
14 Feb 2019 | HKD | 6.59 | 6.75 | 6.58 | 6.7 | 6.7 | +0.09 (+1.36%) | 1,141,388 |
13 Feb 2019 | HKD | 6.55 | 6.65 | 6.53 | 6.61 | 6.61 | +0.07 (+1.07%) | 892,405 |
12 Feb 2019 | HKD | 6.47 | 6.61 | 6.42 | 6.54 | 6.54 | +0.07 (+1.08%) | 848,455 |
11 Feb 2019 | HKD | 6.42 | 6.59 | 6.41 | 6.47 | 6.47 | +0.05 (+0.78%) | 1,704,399 |
1 Feb 2019 | HKD | 6.33 | 6.42 | 6.32 | 6.42 | 6.42 | +0.22 (+3.55%) | 1,504,359 |
31 Jan 2019 | HKD | 6.21 | 6.26 | 6.19 | 6.2 | 6.2 | +0.02 (+0.32%) | 658,202 |
30 Jan 2019 | HKD | 6.24 | 6.26 | 6.15 | 6.18 | 6.18 | -0.06 (-0.96%) | 574,900 |
29 Jan 2019 | HKD | 6.23 | 6.25 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 221,300 |
28 Jan 2019 | HKD | 6.25 | 6.26 | 6.22 | 6.23 | 6.23 | -0.01 (-0.16%) | 274,572 |
25 Jan 2019 | HKD | 6.13 | 6.25 | 6.12 | 6.24 | 6.24 | +0.09 (+1.46%) | 759,250 |
24 Jan 2019 | HKD | 6.12 | 6.17 | 6.12 | 6.15 | 6.15 | +0.04 (+0.65%) | 353,400 |
23 Jan 2019 | HKD | 6.14 | 6.14 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 285,201 |
22 Jan 2019 | HKD | 6.14 | 6.14 | 6.1 | 6.13 | 6.13 | +0.03 (+0.49%) | 369,800 |
21 Jan 2019 | HKD | 6.14 | 6.17 | 6.09 | 6.1 | 6.1 | -0.03 (-0.49%) | 437,200 |