Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 652,500 |
1 Mar 2019 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 370,000 |
28 Feb 2019 | HKD | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 307,500 |
27 Feb 2019 | HKD | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 748,500 |
26 Feb 2019 | HKD | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,782,500 |
25 Feb 2019 | HKD | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 2,094,500 |
22 Feb 2019 | HKD | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,520,500 |
21 Feb 2019 | HKD | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 692,000 |
20 Feb 2019 | HKD | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 1,459,500 |
19 Feb 2019 | HKD | 1.78 | 1.87 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,403,500 |
18 Feb 2019 | HKD | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 356,000 |
15 Feb 2019 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 382,000 |
14 Feb 2019 | HKD | 1.82 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 457,500 |
13 Feb 2019 | HKD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 570,500 |
12 Feb 2019 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 413,000 |
11 Feb 2019 | HKD | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 473,000 |
8 Feb 2019 | HKD | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 291,000 |
7 Feb 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 380,000 |
31 Jan 2019 | HKD | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 307,500 |
30 Jan 2019 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 200,500 |
29 Jan 2019 | HKD | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 360,000 |
28 Jan 2019 | HKD | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,432,500 |
25 Jan 2019 | HKD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 97,784 |
24 Jan 2019 | HKD | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 271,000 |
23 Jan 2019 | HKD | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 11,500 |
22 Jan 2019 | HKD | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 129,500 |