Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 6.81 | 6.98 | 6.79 | 6.96 | 6.96 | +0.22 (+3.26%) | 4,186,027 |
30 Jan 2019 | HKD | 6.9 | 6.9 | 6.63 | 6.74 | 6.74 | -0.09 (-1.32%) | 1,758,800 |
29 Jan 2019 | HKD | 6.95 | 6.95 | 6.68 | 6.83 | 6.83 | +0.07 (+1.04%) | 1,491,000 |
28 Jan 2019 | HKD | 6.86 | 6.93 | 6.7 | 6.76 | 6.76 | -0.21 (-3.01%) | 2,849,000 |
25 Jan 2019 | HKD | 6.85 | 7 | 6.77 | 6.97 | 6.97 | +0.09 (+1.31%) | 3,908,000 |
24 Jan 2019 | HKD | 6.78 | 6.97 | 6.77 | 6.88 | 6.88 | +0.09 (+1.33%) | 2,755,000 |
23 Jan 2019 | HKD | 6.68 | 6.9 | 6.6 | 6.79 | 6.79 | +0.02 (+0.30%) | 3,245,245 |
22 Jan 2019 | HKD | 6.7 | 6.81 | 6.66 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,967,000 |
21 Jan 2019 | HKD | 6.88 | 7 | 6.69 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,261,000 |
18 Jan 2019 | HKD | 6.85 | 6.89 | 6.65 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,493,440 |
17 Jan 2019 | HKD | 6.92 | 7.03 | 6.79 | 6.85 | 6.85 | -0.02 (-0.29%) | 4,325,855 |
16 Jan 2019 | HKD | 6.44 | 6.89 | 6.37 | 6.87 | 6.87 | +0.46 (+7.18%) | 5,716,000 |
15 Jan 2019 | HKD | 6.46 | 6.6 | 6.33 | 6.41 | 6.41 | -0.03 (-0.47%) | 6,770,846 |
14 Jan 2019 | HKD | 6.56 | 6.56 | 6.37 | 6.44 | 6.44 | -0.02 (-0.31%) | 2,509,700 |
11 Jan 2019 | HKD | 6.42 | 6.52 | 6.36 | 6.46 | 6.46 | +0.12 (+1.89%) | 3,289,107 |
10 Jan 2019 | HKD | 6.2 | 6.38 | 6.1 | 6.34 | 6.34 | +0.17 (+2.76%) | 4,171,845 |
9 Jan 2019 | HKD | 5.95 | 6.19 | 5.82 | 6.17 | 6.17 | +0.26 (+4.40%) | 10,978,420 |
8 Jan 2019 | HKD | 6.39 | 6.39 | 5.75 | 5.91 | 5.91 | -0.35 (-5.59%) | 9,666,790 |
7 Jan 2019 | HKD | 6.36 | 6.36 | 6.13 | 6.26 | 6.26 | -0.02 (-0.32%) | 3,063,000 |
4 Jan 2019 | HKD | 6.35 | 6.35 | 6.12 | 6.28 | 6.28 | -0.15 (-2.33%) | 3,625,000 |
3 Jan 2019 | HKD | 6.81 | 6.85 | 6.4 | 6.43 | 6.43 | -0.32 (-4.74%) | 2,333,626 |
2 Jan 2019 | HKD | 6.8 | 6.83 | 6.63 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,583,700 |
1 Jan 2019 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.77 | 6.86 | 6.67 | 6.8 | 6.8 | +0.09 (+1.34%) | 935,000 |
28 Dec 2018 | HKD | 6.77 | 6.8 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,353,705 |
27 Dec 2018 | HKD | 6.59 | 6.78 | 6.59 | 6.7 | 6.7 | +0.15 (+2.29%) | 1,967,828 |
24 Dec 2018 | HKD | 6.61 | 6.7 | 6.45 | 6.55 | 6.55 | -0.04 (-0.61%) | 708,725 |
21 Dec 2018 | HKD | 6.8 | 6.8 | 6.55 | 6.59 | 6.59 | -0.16 (-2.37%) | 2,496,286 |
20 Dec 2018 | HKD | 6.73 | 6.79 | 6.55 | 6.75 | 6.75 | +0.02 (+0.30%) | 2,875,006 |
19 Dec 2018 | HKD | 6.8 | 6.84 | 6.66 | 6.73 | 6.73 | -0.07 (-1.03%) | 2,682,220 |