Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | HKD | 1.88 | 1.98 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 2,666,500 |
16 Jan 2019 | HKD | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | +0.07 (+3.80%) | 3,214,000 |
15 Jan 2019 | HKD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,100,500 |
14 Jan 2019 | HKD | 1.88 | 1.89 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 2,399,000 |
11 Jan 2019 | HKD | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,837,500 |
10 Jan 2019 | HKD | 1.95 | 1.96 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,013,500 |
9 Jan 2019 | HKD | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 5,621,000 |
8 Jan 2019 | HKD | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | +0.1 (+5.43%) | 24,970,288 |
7 Jan 2019 | HKD | 1.8 | 1.85 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 3,351,386 |
4 Jan 2019 | HKD | 1.74 | 1.81 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 4,068,500 |
3 Jan 2019 | HKD | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,708,500 |
2 Jan 2019 | HKD | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,821,000 |
1 Jan 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.73 | 1.78 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,343,000 |
28 Dec 2018 | HKD | 1.78 | 1.8 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 6,212,000 |
27 Dec 2018 | HKD | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 3,303,000 |
24 Dec 2018 | HKD | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -0.03 (-1.61%) | 810,000 |
21 Dec 2018 | HKD | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 2,886,843 |
20 Dec 2018 | HKD | 1.83 | 1.86 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 3,153,500 |
19 Dec 2018 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 1,099,000 |
18 Dec 2018 | HKD | 1.89 | 1.92 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,975,000 |
17 Dec 2018 | HKD | 1.9 | 1.92 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,563,500 |
14 Dec 2018 | HKD | 1.94 | 1.96 | 1.86 | 1.91 | 1.91 | -0.03 (-1.55%) | 6,998,000 |
13 Dec 2018 | HKD | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,930,500 |
12 Dec 2018 | HKD | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 6,125,570 |
11 Dec 2018 | HKD | 1.93 | 1.97 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,029,500 |
10 Dec 2018 | HKD | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,189,500 |
7 Dec 2018 | HKD | 2.02 | 2.04 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 3,362,000 |
6 Dec 2018 | HKD | 2.07 | 2.09 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 3,171,500 |
5 Dec 2018 | HKD | 2.1 | 2.1 | 2.04 | 2.07 | 2.07 | -0.06 (-2.82%) | 2,099,000 |