Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 5.97 | 6.04 | 5.91 | 5.94 | 5.94 | +0.01 (+0.17%) | 885,000 |
15 Mar 2019 | HKD | 6.08 | 6.09 | 5.9 | 5.93 | 5.93 | -0.09 (-1.50%) | 1,850,000 |
14 Mar 2019 | HKD | 6.06 | 6.15 | 5.98 | 6.02 | 6.02 | -0.12 (-1.95%) | 711,003 |
13 Mar 2019 | HKD | 6.11 | 6.24 | 6.02 | 6.14 | 6.14 | +0.02 (+0.33%) | 2,148,000 |
12 Mar 2019 | HKD | 5.94 | 6.16 | 5.94 | 6.12 | 6.12 | +0.18 (+3.03%) | 1,601,000 |
11 Mar 2019 | HKD | 5.9 | 5.98 | 5.86 | 5.94 | 5.94 | +0.01 (+0.17%) | 680,000 |
8 Mar 2019 | HKD | 5.9 | 5.97 | 5.85 | 5.93 | 5.93 | -0.04 (-0.67%) | 766,000 |
7 Mar 2019 | HKD | 6.07 | 6.07 | 5.9 | 5.97 | 5.97 | -0.1 (-1.65%) | 742,000 |
6 Mar 2019 | HKD | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 632,005 |
5 Mar 2019 | HKD | 6.03 | 6.09 | 6 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,013,000 |
4 Mar 2019 | HKD | 6.06 | 6.19 | 6.02 | 6.07 | 6.07 | -0.04 (-0.65%) | 1,964,162 |
1 Mar 2019 | HKD | 5.95 | 6.3 | 5.94 | 6.11 | 6.11 | +0.11 (+1.83%) | 3,143,008 |
28 Feb 2019 | HKD | 5.89 | 6.05 | 5.89 | 6 | 6 | +0.09 (+1.52%) | 2,116,130 |
27 Feb 2019 | HKD | 5.95 | 6.04 | 5.88 | 5.91 | 5.91 | -0.06 (-1.01%) | 1,307,000 |
26 Feb 2019 | HKD | 6.05 | 6.05 | 5.92 | 5.97 | 5.97 | -0.06 (-1.00%) | 706,000 |
25 Feb 2019 | HKD | 6.19 | 6.19 | 5.97 | 6.03 | 6.03 | -0.06 (-0.99%) | 1,559,000 |
22 Feb 2019 | HKD | 6.23 | 6.23 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 1,467,000 |
21 Feb 2019 | HKD | 6.3 | 6.32 | 6.14 | 6.24 | 6.24 | -0.02 (-0.32%) | 3,606,000 |
20 Feb 2019 | HKD | 6.34 | 6.35 | 6.09 | 6.26 | 6.26 | +0.05 (+0.81%) | 3,044,000 |
19 Feb 2019 | HKD | 6.1 | 6.3 | 5.95 | 6.21 | 6.21 | +0.36 (+6.15%) | 8,391,205 |
18 Feb 2019 | HKD | 5.91 | 6.07 | 5.75 | 5.85 | 5.85 | +0.01 (+0.17%) | 5,136,000 |
15 Feb 2019 | HKD | 5.85 | 5.91 | 5.74 | 5.84 | 5.84 | -0.07 (-1.18%) | 1,384,000 |
14 Feb 2019 | HKD | 5.89 | 6 | 5.66 | 5.91 | 5.91 | +0.21 (+3.68%) | 7,028,003 |
13 Feb 2019 | HKD | 5.77 | 5.85 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,906,000 |
12 Feb 2019 | HKD | 5.46 | 5.84 | 5.41 | 5.67 | 5.67 | +0.21 (+3.85%) | 1,845,000 |
11 Feb 2019 | HKD | 5.43 | 5.55 | 5.33 | 5.46 | 5.46 | +0.1 (+1.87%) | 751,100 |
8 Feb 2019 | HKD | 5.2 | 5.39 | 5.13 | 5.36 | 5.36 | +0.13 (+2.49%) | 972,123 |
7 Feb 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |