Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | HKD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,334,000 |
18 Feb 2019 | HKD | 1.46 | 1.54 | 1.45 | 1.5 | 1.5 | +0.06 (+4.17%) | 5,800,067 |
15 Feb 2019 | HKD | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,750,000 |
14 Feb 2019 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,360,000 |
13 Feb 2019 | HKD | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,568,000 |
12 Feb 2019 | HKD | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,844,000 |
11 Feb 2019 | HKD | 1.5 | 1.5 | 1.39 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,924,000 |
8 Feb 2019 | HKD | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,658,000 |
7 Feb 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,540,000 |
1 Feb 2019 | HKD | 1.46 | 1.6 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 12,123,000 |
31 Jan 2019 | HKD | 1.54 | 1.57 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 10,062,000 |
30 Jan 2019 | HKD | 1.36 | 1.55 | 1.34 | 1.53 | 1.53 | +0.19 (+14.18%) | 20,906,000 |
29 Jan 2019 | HKD | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 5,948,000 |
28 Jan 2019 | HKD | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 4,888,000 |
25 Jan 2019 | HKD | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,520,000 |
24 Jan 2019 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,204,000 |
23 Jan 2019 | HKD | 1.39 | 1.45 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 7,598,000 |
22 Jan 2019 | HKD | 1.36 | 1.39 | 1.28 | 1.39 | 1.39 | +0.03 (+2.21%) | 11,670,000 |
21 Jan 2019 | HKD | 1.36 | 1.45 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 10,466,000 |
18 Jan 2019 | HKD | 1.42 | 1.44 | 1.28 | 1.36 | 1.36 | -0.05 (-3.55%) | 30,220,000 |
17 Jan 2019 | HKD | 1.62 | 1.63 | 1.4 | 1.41 | 1.41 | -0.2 (-12.42%) | 13,265,000 |
16 Jan 2019 | HKD | 1.62 | 1.71 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 20,638,000 |
15 Jan 2019 | HKD | 1.68 | 1.91 | 1.46 | 1.6 | 1.6 | -0.07 (-4.19%) | 106,936,000 |
14 Jan 2019 | HKD | 1.19 | 1.89 | 1.16 | 1.67 | 1.67 | +0.5 (+42.74%) | 152,920,000 |
11 Jan 2019 | HKD | 1.24 | 1.28 | 1.08 | 1.17 | 1.17 | 0.0 (0.0%) | 176,602,000 |