Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 5.28 | 5.3 | 5.23 | 5.3 | 5.3 | +0.12 (+2.32%) | 102,400 |
17 Jan 2019 | HKD | 5.23 | 5.29 | 5.18 | 5.18 | 5.18 | -0.14 (-2.63%) | 342,800 |
16 Jan 2019 | HKD | 5.3 | 5.32 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 41,600 |
15 Jan 2019 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 34,400 |
14 Jan 2019 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 2,200 |
11 Jan 2019 | HKD | 5.25 | 5.3 | 5.23 | 5.3 | 5.3 | +0.09 (+1.73%) | 30,912 |
10 Jan 2019 | HKD | 5.2 | 5.31 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 99,800 |
9 Jan 2019 | HKD | 5.16 | 5.3 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 126,400 |
8 Jan 2019 | HKD | 5.2 | 5.2 | 5.09 | 5.17 | 5.17 | -0.03 (-0.58%) | 154,800 |
7 Jan 2019 | HKD | 5.17 | 5.23 | 5.17 | 5.2 | 5.2 | +0.11 (+2.16%) | 147,000 |
4 Jan 2019 | HKD | 5.01 | 5.12 | 4.95 | 5.09 | 5.09 | +0.09 (+1.80%) | 37,000 |
3 Jan 2019 | HKD | 5.01 | 5.03 | 5 | 5 | 5 | -0.02 (-0.40%) | 130,000 |
2 Jan 2019 | HKD | 5 | 5.02 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 109,000 |
1 Jan 2019 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.08 | 5.12 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 48,400 |
28 Dec 2018 | HKD | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 256,400 |
27 Dec 2018 | HKD | 5.12 | 5.18 | 5.04 | 5.04 | 5.04 | -0.08 (-1.56%) | 119,000 |
24 Dec 2018 | HKD | 5.1 | 5.17 | 5.1 | 5.12 | 5.12 | +0.03 (+0.59%) | 13,000 |
21 Dec 2018 | HKD | 5.16 | 5.16 | 4.91 | 5.09 | 5.09 | -0.06 (-1.17%) | 65,800 |
20 Dec 2018 | HKD | 5.1 | 5.15 | 5.07 | 5.15 | 5.15 | +0.02 (+0.39%) | 57,000 |
19 Dec 2018 | HKD | 5.2 | 5.2 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 89,400 |
18 Dec 2018 | HKD | 5.23 | 5.24 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 54,000 |
17 Dec 2018 | HKD | 5.27 | 5.27 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 272,200 |
14 Dec 2018 | HKD | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | -0.15 (-2.77%) | 88,600 |
13 Dec 2018 | HKD | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | +0.04 (+0.74%) | 131,400 |
12 Dec 2018 | HKD | 5.37 | 5.43 | 5.37 | 5.38 | 5.38 | +0.02 (+0.37%) | 75,765 |
11 Dec 2018 | HKD | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 53,400 |
10 Dec 2018 | HKD | 5.3 | 5.37 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 82,200 |
7 Dec 2018 | HKD | 5.38 | 5.42 | 5.37 | 5.37 | 5.37 | -0.02 (-0.37%) | 46,400 |
6 Dec 2018 | HKD | 5.45 | 5.55 | 5.36 | 5.39 | 5.39 | -0.15 (-2.71%) | 1,113,400 |