Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 5.76 | 5.98 | 5.62 | 5.8 | 5.8 | -0.14 (-2.36%) | 514,000 |
11 Mar 2019 | HKD | 6.11 | 6.11 | 5.9 | 5.94 | 5.94 | -0.3 (-4.81%) | 290,000 |
8 Mar 2019 | HKD | 6.78 | 6.78 | 6.12 | 6.24 | 6.24 | -0.36 (-5.45%) | 906,000 |
7 Mar 2019 | HKD | 6.76 | 6.76 | 6.5 | 6.6 | 6.6 | +0.09 (+1.38%) | 179,000 |
6 Mar 2019 | HKD | 6.75 | 6.75 | 6.5 | 6.51 | 6.51 | -0.18 (-2.69%) | 118,000 |
5 Mar 2019 | HKD | 6.73 | 6.73 | 6.5 | 6.69 | 6.69 | +0.06 (+0.90%) | 127,000 |
4 Mar 2019 | HKD | 6.72 | 6.72 | 6.38 | 6.63 | 6.63 | +0.05 (+0.76%) | 331,994 |
1 Mar 2019 | HKD | 6.5 | 6.6 | 6.47 | 6.58 | 6.58 | +0.03 (+0.46%) | 319,000 |
28 Feb 2019 | HKD | 6.62 | 6.62 | 6.47 | 6.55 | 6.55 | 0.0 (0.0%) | 414,000 |
27 Feb 2019 | HKD | 6.37 | 6.55 | 6.35 | 6.55 | 6.55 | +0.05 (+0.77%) | 128,000 |
26 Feb 2019 | HKD | 6.62 | 6.62 | 6.08 | 6.5 | 6.5 | +0.06 (+0.93%) | 506,000 |
25 Feb 2019 | HKD | 6.54 | 6.6 | 6.37 | 6.44 | 6.44 | -0.07 (-1.08%) | 150,000 |
22 Feb 2019 | HKD | 6.5 | 6.54 | 6.36 | 6.51 | 6.51 | +0.01 (+0.15%) | 187,000 |
21 Feb 2019 | HKD | 6.5 | 6.5 | 6.36 | 6.5 | 6.5 | +0.06 (+0.93%) | 224,000 |
20 Feb 2019 | HKD | 6.51 | 6.51 | 6.37 | 6.44 | 6.44 | -0.06 (-0.92%) | 184,000 |
19 Feb 2019 | HKD | 6.5 | 6.5 | 6.31 | 6.5 | 6.5 | +0.13 (+2.04%) | 40,564 |
18 Feb 2019 | HKD | 6.47 | 6.5 | 6.37 | 6.37 | 6.37 | -0.1 (-1.55%) | 35,000 |
15 Feb 2019 | HKD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.02 (-0.31%) | 0 |
14 Feb 2019 | HKD | 6.5 | 6.5 | 6.48 | 6.49 | 6.49 | +0.05 (+0.78%) | 55,000 |
13 Feb 2019 | HKD | 6.41 | 6.5 | 6.32 | 6.44 | 6.44 | 0.0 (0.0%) | 103,000 |
12 Feb 2019 | HKD | 6.38 | 6.5 | 6.35 | 6.44 | 6.44 | -0.06 (-0.92%) | 126,000 |
11 Feb 2019 | HKD | 6.5 | 6.51 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 67,000 |
8 Feb 2019 | HKD | 5.59 | 6.54 | 5.59 | 6.5 | 6.5 | +0.29 (+4.67%) | 150,604 |
7 Feb 2019 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.2 | 6.3 | 6.2 | 6.21 | 6.21 | -0.29 (-4.46%) | 26,013 |
1 Feb 2019 | HKD | 6.45 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 1,077,000 |
31 Jan 2019 | HKD | 6.5 | 6.5 | 6.36 | 6.5 | 6.5 | +0.01 (+0.15%) | 372,000 |
30 Jan 2019 | HKD | 6.48 | 6.5 | 6.48 | 6.49 | 6.49 | +0.01 (+0.15%) | 173,000 |