Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | +0.02 (+2.33%) | 140,000 |
1 Feb 2019 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 194,000 |
31 Jan 2019 | HKD | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | +0.01 (+1.18%) | 144,000 |
30 Jan 2019 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 54,000 |
29 Jan 2019 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 34,000 |
28 Jan 2019 | HKD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 188,000 |
25 Jan 2019 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 74,000 |
24 Jan 2019 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 196,000 |
23 Jan 2019 | HKD | 0.82 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 360,000 |
22 Jan 2019 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 80,000 |
21 Jan 2019 | HKD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 108,000 |
18 Jan 2019 | HKD | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 180,000 |
17 Jan 2019 | HKD | 0.82 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 334,000 |
16 Jan 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 122,000 |
15 Jan 2019 | HKD | 0.82 | 0.84 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 442,000 |
14 Jan 2019 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 236,000 |
11 Jan 2019 | HKD | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 334,000 |
10 Jan 2019 | HKD | 0.78 | 0.84 | 0.76 | 0.82 | 0.82 | +0.03 (+3.80%) | 94,000 |
9 Jan 2019 | HKD | 0.8 | 0.81 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 70,000 |
8 Jan 2019 | HKD | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 370,000 |
7 Jan 2019 | HKD | 0.82 | 0.88 | 0.76 | 0.82 | 0.82 | 0.0 (0.0%) | 256,000 |
4 Jan 2019 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 118,000 |
3 Jan 2019 | HKD | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 56,000 |
2 Jan 2019 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 80,000 |
1 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 62,000 |
28 Dec 2018 | HKD | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 84,000 |
27 Dec 2018 | HKD | 0.8 | 0.84 | 0.71 | 0.83 | 0.83 | -0.01 (-1.19%) | 250,000 |
24 Dec 2018 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 56,000 |
21 Dec 2018 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 26,000 |