Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.78 | 5.86 | 5.58 | 5.66 | 4.7167 | -0.1 (-1.74%) | 192,600 |
18 Jan 2019 | HKD | 5.76 | 5.86 | 5.68 | 5.76 | 4.8 | 0.0 (0.0%) | 57,600 |
17 Jan 2019 | HKD | 5.81 | 5.95 | 5.6 | 5.76 | 4.8 | +0.06 (+1.05%) | 84,000 |
16 Jan 2019 | HKD | 5.69 | 5.81 | 5.5 | 5.7 | 4.75 | -0.11 (-1.89%) | 486,600 |
15 Jan 2019 | HKD | 5.8 | 5.94 | 5.78 | 5.81 | 4.8417 | -0.1 (-1.69%) | 48,600 |
14 Jan 2019 | HKD | 6 | 6 | 5.8 | 5.91 | 4.925 | -0.05 (-0.84%) | 221,400 |
11 Jan 2019 | HKD | 6 | 6.24 | 5.87 | 5.96 | 4.9667 | -0.02 (-0.33%) | 601,200 |
10 Jan 2019 | HKD | 6.68 | 6.68 | 5.88 | 5.98 | 4.9833 | -0.44 (-6.85%) | 985,800 |
9 Jan 2019 | HKD | 6.85 | 6.85 | 6.35 | 6.42 | 5.35 | -0.2 (-3.02%) | 538,200 |
8 Jan 2019 | HKD | 6.32 | 6.65 | 6.03 | 6.62 | 5.5167 | +0.14 (+2.16%) | 1,699,200 |
7 Jan 2019 | HKD | 6.7 | 6.7 | 6.3 | 6.48 | 5.4 | -0.01 (-0.15%) | 441,600 |
4 Jan 2019 | HKD | 6.65 | 6.73 | 6.39 | 6.49 | 5.4083 | -0.19 (-2.84%) | 487,800 |
3 Jan 2019 | HKD | 6.89 | 6.89 | 6.6 | 6.68 | 5.5667 | -0.21 (-3.05%) | 393,600 |
2 Jan 2019 | HKD | 7.1 | 7.1 | 6.84 | 6.89 | 5.7417 | -0.21 (-2.96%) | 121,200 |
1 Jan 2019 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 5.9167 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.95 | 7.15 | 6.93 | 7.1 | 5.9167 | +0.16 (+2.31%) | 589,800 |
28 Dec 2018 | HKD | 6.85 | 7 | 6.82 | 6.94 | 5.7833 | +0.06 (+0.87%) | 637,800 |
27 Dec 2018 | HKD | 6.85 | 6.99 | 6.78 | 6.88 | 5.7333 | -0.07 (-1.01%) | 617,400 |
24 Dec 2018 | HKD | 6.99 | 6.99 | 6.95 | 6.95 | 5.7917 | -0.05 (-0.71%) | 6,000 |
21 Dec 2018 | HKD | 6.99 | 7.09 | 6.8 | 7 | 5.8333 | -0.01 (-0.14%) | 742,200 |
20 Dec 2018 | HKD | 7.03 | 7.13 | 6.97 | 7.01 | 5.8417 | -0.19 (-2.64%) | 1,709,400 |
19 Dec 2018 | HKD | 7 | 7.26 | 7 | 7.2 | 6 | -0.06 (-0.83%) | 572,400 |
18 Dec 2018 | HKD | 7.23 | 7.3 | 6.75 | 7.26 | 6.05 | +0.04 (+0.55%) | 244,200 |
17 Dec 2018 | HKD | 7.46 | 7.46 | 7.13 | 7.22 | 6.0167 | -0.24 (-3.22%) | 389,400 |
14 Dec 2018 | HKD | 7.55 | 7.6 | 7.41 | 7.46 | 6.2167 | -0.12 (-1.58%) | 1,695,000 |
13 Dec 2018 | HKD | 7.69 | 7.81 | 7.56 | 7.58 | 6.3167 | -0.15 (-1.94%) | 1,849,800 |
12 Dec 2018 | HKD | 7.73 | 7.73 | 7.54 | 7.73 | 6.4417 | 0.0 (0.0%) | 40,200 |
11 Dec 2018 | HKD | 7.51 | 7.8 | 7.5 | 7.73 | 6.4417 | -0.02 (-0.26%) | 1,015,800 |
10 Dec 2018 | HKD | 7.82 | 7.82 | 7.65 | 7.75 | 6.4583 | -0.05 (-0.64%) | 639,000 |
7 Dec 2018 | HKD | 7.94 | 8 | 7.72 | 7.8 | 6.5 | -0.04 (-0.51%) | 1,981,200 |