Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | HKD | 1.2 | 1.2 | 1.06 | 1.1 | 21.4971 | -0.05 (-4.35%) | 275,000 |
13 Mar 2019 | HKD | 1.14 | 1.18 | 1.09 | 1.15 | 22.4743 | +0.04 (+3.60%) | 440,000 |
12 Mar 2019 | HKD | 1.1 | 1.3 | 1.07 | 1.11 | 21.6926 | +0.05 (+4.72%) | 607,500 |
11 Mar 2019 | HKD | 1.09 | 1.09 | 1 | 1.06 | 20.7154 | +0.05 (+4.95%) | 270,000 |
8 Mar 2019 | HKD | 1.03 | 1.09 | 0.98 | 1.01 | 19.7383 | -0.02 (-1.94%) | 350,000 |
7 Mar 2019 | HKD | 0.97 | 1.03 | 0.92 | 1.03 | 20.1291 | +0.1 (+10.75%) | 560,000 |
6 Mar 2019 | HKD | 0.85 | 0.95 | 0.8 | 0.93 | 18.1749 | +0.13 (+16.25%) | 865,000 |
5 Mar 2019 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 15.6343 | +0.01 (+1.27%) | 12,500 |
4 Mar 2019 | HKD | 0.84 | 0.84 | 0.79 | 0.79 | 15.4389 | -0.01 (-1.25%) | 7,500 |
1 Mar 2019 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 15.6343 | -0.09 (-10.11%) | 187,500 |
28 Feb 2019 | HKD | 0.85 | 0.94 | 0.81 | 0.89 | 17.3931 | +0.04 (+4.71%) | 82,500 |
27 Feb 2019 | HKD | 0.85 | 0.85 | 0.78 | 0.85 | 16.6114 | +0.02 (+2.41%) | 72,500 |
26 Feb 2019 | HKD | 0.9 | 0.9 | 0.78 | 0.83 | 16.2206 | -0.03 (-3.49%) | 142,500 |
25 Feb 2019 | HKD | 0.95 | 0.95 | 0.81 | 0.86 | 16.8069 | -0.03 (-3.37%) | 140,000 |
22 Feb 2019 | HKD | 0.98 | 0.98 | 0.84 | 0.89 | 17.3931 | +0.02 (+2.30%) | 105,000 |
21 Feb 2019 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 17.0023 | +0.02 (+2.35%) | 2,500 |
20 Feb 2019 | HKD | 0.92 | 0.92 | 0.85 | 0.85 | 16.6114 | 0.0 (0.0%) | 5,000 |
19 Feb 2019 | HKD | 0.92 | 0.92 | 0.85 | 0.85 | 16.6114 | -0.04 (-4.49%) | 22,500 |
18 Feb 2019 | HKD | 0.93 | 0.93 | 0.85 | 0.89 | 17.3931 | -0.01 (-1.11%) | 12,500 |
15 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.5886 | +0.02 (+2.27%) | 2,500 |
14 Feb 2019 | HKD | 0.9 | 0.9 | 0.81 | 0.88 | 17.1977 | -0.01 (-1.12%) | 12,500 |
13 Feb 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 17.3931 | -0.01 (-1.11%) | 37,500 |
12 Feb 2019 | HKD | 0.93 | 0.94 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 7,500 |
11 Feb 2019 | HKD | 0.94 | 0.94 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 2,500 |
8 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 0 |
7 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.5886 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 17.5886 | +0.02 (+2.27%) | 2,500 |
1 Feb 2019 | HKD | 0.91 | 0.91 | 0.84 | 0.88 | 17.1977 | +0.04 (+4.76%) | 132,500 |