Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 6.48 | 6.48 | 6.31 | 6.48 | 6.48 | +0.03 (+0.47%) | 285,000 |
28 Jan 2019 | HKD | 6.49 | 6.49 | 6.32 | 6.45 | 6.45 | +0.16 (+2.54%) | 285,000 |
25 Jan 2019 | HKD | 6.28 | 6.3 | 6.23 | 6.29 | 6.29 | +0.07 (+1.13%) | 1,118,000 |
24 Jan 2019 | HKD | 6.2 | 6.22 | 6.18 | 6.22 | 6.22 | +0.06 (+0.97%) | 28,000 |
23 Jan 2019 | HKD | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | -0.01 (-0.16%) | 18,000 |
22 Jan 2019 | HKD | 5.81 | 6.25 | 5.81 | 6.17 | 6.17 | -0.01 (-0.16%) | 20,000 |
21 Jan 2019 | HKD | 5.76 | 6.23 | 5.76 | 6.18 | 6.18 | +0.38 (+6.55%) | 72,000 |
18 Jan 2019 | HKD | 6.4 | 6.4 | 5.8 | 5.8 | 5.8 | -0.28 (-4.61%) | 794,000 |
17 Jan 2019 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 563,000 |
16 Jan 2019 | HKD | 6.09 | 6.09 | 5.97 | 6.08 | 6.08 | -0.04 (-0.65%) | 177,000 |
15 Jan 2019 | HKD | 6.15 | 6.16 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 45,000 |
14 Jan 2019 | HKD | 6.28 | 6.42 | 6.16 | 6.16 | 6.16 | -0.13 (-2.07%) | 6,000 |
11 Jan 2019 | HKD | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,000 |
10 Jan 2019 | HKD | 6.39 | 6.4 | 6.26 | 6.26 | 6.26 | -0.13 (-2.03%) | 32,000 |
9 Jan 2019 | HKD | 6.5 | 6.5 | 6.39 | 6.39 | 6.39 | +0.04 (+0.63%) | 71,000 |
8 Jan 2019 | HKD | 6.38 | 6.38 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 147,000 |
7 Jan 2019 | HKD | 6.15 | 6.35 | 6.05 | 6.3 | 6.3 | +0.06 (+0.96%) | 356,667 |
4 Jan 2019 | HKD | 6.1 | 6.32 | 6.1 | 6.24 | 6.24 | +0.14 (+2.30%) | 271,000 |
3 Jan 2019 | HKD | 5.9 | 6.1 | 5.88 | 6.1 | 6.1 | +0.16 (+2.69%) | 294,000 |
2 Jan 2019 | HKD | 6.07 | 6.07 | 5.85 | 5.94 | 5.94 | -0.13 (-2.14%) | 89,000 |
1 Jan 2019 | HKD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.95 | 6.21 | 5.85 | 6.07 | 6.07 | +0.22 (+3.76%) | 304,000 |
28 Dec 2018 | HKD | 5.85 | 5.86 | 5.66 | 5.85 | 5.85 | 0.0 (0.0%) | 202,346 |
27 Dec 2018 | HKD | 5.85 | 6 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 238,940 |
24 Dec 2018 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 6,000 |
21 Dec 2018 | HKD | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | +0.03 (+0.52%) | 306,000 |
20 Dec 2018 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.1 (+1.75%) | 1,000 |
19 Dec 2018 | HKD | 5.9 | 6.05 | 5.54 | 5.72 | 5.72 | -0.15 (-2.56%) | 111,000 |
18 Dec 2018 | HKD | 5.79 | 5.87 | 5.75 | 5.87 | 5.87 | +0.18 (+3.16%) | 115,000 |
17 Dec 2018 | HKD | 5.53 | 5.7 | 5.53 | 5.69 | 5.69 | +0.15 (+2.71%) | 156,000 |