Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | HKD | 1.29 | 1.34 | 1.28 | 1.33 | 8.8925 | -0.01 (-0.75%) | 50,762 |
26 Feb 2019 | HKD | 1.32 | 1.36 | 1.31 | 1.34 | 8.9593 | -0.01 (-0.74%) | 55,685 |
25 Feb 2019 | HKD | 1.38 | 1.38 | 1.32 | 1.35 | 9.0262 | -0.03 (-2.17%) | 79,066 |
22 Feb 2019 | HKD | 1.27 | 1.38 | 1.27 | 1.38 | 9.2268 | +0.04 (+2.99%) | 134,751 |
21 Feb 2019 | HKD | 1.26 | 1.34 | 1.26 | 1.34 | 8.9593 | +0.06 (+4.69%) | 44,917 |
20 Feb 2019 | HKD | 1.28 | 1.28 | 1.27 | 1.28 | 8.5581 | -0.03 (-2.29%) | 50,762 |
19 Feb 2019 | HKD | 1.28 | 1.31 | 1.27 | 1.31 | 8.7587 | -0.02 (-1.50%) | 34,457 |
18 Feb 2019 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 8.8925 | -0.1 (-6.99%) | 24,614 |
15 Feb 2019 | HKD | 1.38 | 1.46 | 1.31 | 1.43 | 9.5611 | -0.03 (-2.05%) | 171,361 |
14 Feb 2019 | HKD | 1.26 | 1.46 | 1.25 | 1.46 | 9.7616 | +0.2 (+15.87%) | 58,146 |
13 Feb 2019 | HKD | 1.25 | 1.27 | 1.25 | 1.26 | 8.4244 | -0.03 (-2.33%) | 25,535 |
12 Feb 2019 | HKD | 1.24 | 1.29 | 1.24 | 1.29 | 8.625 | +0.05 (+4.03%) | 43,686 |
11 Feb 2019 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 8.2907 | -0.02 (-1.59%) | 27,073 |
8 Feb 2019 | HKD | 1.23 | 1.27 | 1.22 | 1.26 | 8.4244 | +0.01 (+0.80%) | 76,297 |
7 Feb 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 8.3576 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 8.3576 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 8.3576 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 8.3576 | -0.08 (-6.02%) | 67,375 |
1 Feb 2019 | HKD | 1.33 | 1.33 | 1.26 | 1.33 | 8.8925 | 0.0 (0.0%) | 615 |
31 Jan 2019 | HKD | 1.28 | 1.33 | 1.28 | 1.33 | 8.8925 | +0.05 (+3.91%) | 79,066 |
30 Jan 2019 | HKD | 1.37 | 1.37 | 1.26 | 1.28 | 8.5581 | -0.11 (-7.91%) | 564,845 |
29 Jan 2019 | HKD | 1.25 | 1.42 | 1.25 | 1.39 | 9.2936 | +0.09 (+6.92%) | 435,017 |
28 Jan 2019 | HKD | 1.24 | 1.3 | 1.24 | 1.3 | 8.6919 | +0.02 (+1.56%) | 23,074 |
25 Jan 2019 | HKD | 1.25 | 1.28 | 1.24 | 1.28 | 8.5581 | -0.02 (-1.54%) | 122,137 |
24 Jan 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 8.6919 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 1.24 | 1.3 | 1.24 | 1.3 | 8.6919 | +0.04 (+3.17%) | 57,838 |
22 Jan 2019 | HKD | 1.24 | 1.29 | 1.24 | 1.26 | 8.4244 | -0.03 (-2.33%) | 104,601 |
21 Jan 2019 | HKD | 1.24 | 1.29 | 1.24 | 1.29 | 8.625 | +0.02 (+1.57%) | 45,532 |
18 Jan 2019 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 8.4913 | -0.01 (-0.78%) | 56,915 |
17 Jan 2019 | HKD | 1.24 | 1.32 | 1.23 | 1.28 | 8.5581 | -0.01 (-0.78%) | 82,450 |