Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.85 | 5.94 | 5.82 | 5.89 | 4.9083 | +0.05 (+0.86%) | 268,800 |
1 Mar 2019 | HKD | 5.86 | 5.9 | 5.63 | 5.84 | 4.8667 | +0.04 (+0.69%) | 49,200 |
28 Feb 2019 | HKD | 5.85 | 5.89 | 5.76 | 5.8 | 4.8333 | -0.07 (-1.19%) | 117,600 |
27 Feb 2019 | HKD | 6.03 | 6.04 | 5.85 | 5.87 | 4.8917 | -0.05 (-0.84%) | 129,000 |
26 Feb 2019 | HKD | 6.18 | 6.18 | 5.91 | 5.92 | 4.9333 | -0.33 (-5.28%) | 155,400 |
25 Feb 2019 | HKD | 5.95 | 6.32 | 5.83 | 6.25 | 5.2083 | +0.3 (+5.04%) | 536,400 |
22 Feb 2019 | HKD | 5.84 | 5.95 | 5.8 | 5.95 | 4.9583 | +0.13 (+2.23%) | 121,800 |
21 Feb 2019 | HKD | 5.8 | 5.94 | 5.79 | 5.82 | 4.85 | -0.06 (-1.02%) | 68,400 |
20 Feb 2019 | HKD | 5.5 | 5.97 | 5.5 | 5.88 | 4.9 | +0.06 (+1.03%) | 51,000 |
19 Feb 2019 | HKD | 5.86 | 5.86 | 5.78 | 5.82 | 4.85 | -0.02 (-0.34%) | 110,400 |
18 Feb 2019 | HKD | 5.92 | 6.01 | 5.8 | 5.84 | 4.8667 | -0.2 (-3.31%) | 189,600 |
15 Feb 2019 | HKD | 6.08 | 6.12 | 6 | 6.04 | 5.0333 | -0.13 (-2.11%) | 31,200 |
14 Feb 2019 | HKD | 6.3 | 6.3 | 6.04 | 6.17 | 5.1417 | -0.02 (-0.32%) | 160,800 |
13 Feb 2019 | HKD | 6.18 | 6.45 | 6.14 | 6.19 | 5.1583 | +0.13 (+2.15%) | 162,600 |
12 Feb 2019 | HKD | 6.15 | 6.15 | 6 | 6.06 | 5.05 | +0.05 (+0.83%) | 57,000 |
11 Feb 2019 | HKD | 6.05 | 6.11 | 5.99 | 6.01 | 5.0083 | -0.19 (-3.06%) | 100,800 |
8 Feb 2019 | HKD | 5.88 | 6.2 | 5.88 | 6.2 | 5.1667 | +0.2 (+3.33%) | 31,200 |
7 Feb 2019 | HKD | 6 | 6 | 6 | 6 | 5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6 | 6 | 6 | 6 | 5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6 | 6 | 6 | 6 | 5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.07 | 6.07 | 5.92 | 6 | 5 | +0.03 (+0.50%) | 10,800 |
1 Feb 2019 | HKD | 5.77 | 6 | 5.77 | 5.97 | 4.975 | +0.07 (+1.19%) | 106,200 |
31 Jan 2019 | HKD | 5.85 | 6 | 5.75 | 5.9 | 4.9167 | +0.05 (+0.85%) | 116,400 |
30 Jan 2019 | HKD | 6.04 | 6.04 | 5.83 | 5.85 | 4.875 | -0.16 (-2.66%) | 53,400 |
29 Jan 2019 | HKD | 6.05 | 6.05 | 5.95 | 6.01 | 5.0083 | -0.05 (-0.83%) | 78,600 |
28 Jan 2019 | HKD | 5.99 | 6.21 | 5.99 | 6.06 | 5.05 | +0.11 (+1.85%) | 148,800 |
25 Jan 2019 | HKD | 5.32 | 5.99 | 5.32 | 5.95 | 4.9583 | +0.38 (+6.82%) | 436,800 |
24 Jan 2019 | HKD | 5.6 | 5.76 | 5.56 | 5.57 | 4.6417 | +0.01 (+0.18%) | 289,800 |
23 Jan 2019 | HKD | 5.56 | 5.64 | 5.51 | 5.56 | 4.6333 | +0.01 (+0.18%) | 248,400 |
22 Jan 2019 | HKD | 5.71 | 5.75 | 5.5 | 5.55 | 4.625 | -0.11 (-1.94%) | 411,000 |