Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 2,345,000 |
18 Jan 2019 | HKD | 1.96 | 1.98 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,876,000 |
17 Jan 2019 | HKD | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 654,082 |
16 Jan 2019 | HKD | 2 | 2.01 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 513,000 |
15 Jan 2019 | HKD | 1.92 | 1.99 | 1.9 | 1.98 | 1.98 | +0.05 (+2.59%) | 1,382,224 |
14 Jan 2019 | HKD | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 836,000 |
11 Jan 2019 | HKD | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 538,000 |
10 Jan 2019 | HKD | 1.93 | 2.02 | 1.88 | 1.98 | 1.98 | 0.0 (0.0%) | 1,934,000 |
9 Jan 2019 | HKD | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,018,055 |
8 Jan 2019 | HKD | 1.92 | 1.97 | 1.87 | 1.97 | 1.97 | +0.03 (+1.55%) | 757,000 |
7 Jan 2019 | HKD | 1.96 | 2 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 805,000 |
4 Jan 2019 | HKD | 1.88 | 1.97 | 1.8 | 1.96 | 1.96 | +0.08 (+4.26%) | 815,000 |
3 Jan 2019 | HKD | 1.93 | 1.95 | 1.85 | 1.88 | 1.88 | -0.09 (-4.57%) | 1,367,666 |
2 Jan 2019 | HKD | 2 | 2.02 | 1.91 | 1.97 | 1.97 | -0.03 (-1.50%) | 406,000 |
1 Jan 2019 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.03 | 2.03 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 82,000 |
28 Dec 2018 | HKD | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | +0.03 (+1.56%) | 468,000 |
27 Dec 2018 | HKD | 2.03 | 2.09 | 1.91 | 1.92 | 1.92 | -0.11 (-5.42%) | 1,036,189 |
24 Dec 2018 | HKD | 2 | 2.04 | 1.97 | 2.03 | 2.03 | -0.01 (-0.49%) | 167,896 |
21 Dec 2018 | HKD | 2.01 | 2.09 | 1.97 | 2.04 | 2.04 | +0.03 (+1.49%) | 1,057,000 |
20 Dec 2018 | HKD | 2.09 | 2.09 | 1.82 | 2.01 | 2.01 | -0.1 (-4.74%) | 1,236,000 |
19 Dec 2018 | HKD | 2.15 | 2.16 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 672,000 |
18 Dec 2018 | HKD | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 1,048,000 |
17 Dec 2018 | HKD | 2.17 | 2.23 | 2.13 | 2.21 | 2.21 | +0.03 (+1.38%) | 757,000 |
14 Dec 2018 | HKD | 2.08 | 2.24 | 2.06 | 2.18 | 2.18 | +0.1 (+4.81%) | 3,125,000 |
13 Dec 2018 | HKD | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -0.05 (-2.35%) | 982,000 |
12 Dec 2018 | HKD | 2 | 2.17 | 2 | 2.13 | 2.13 | +0.16 (+8.12%) | 1,676,000 |
11 Dec 2018 | HKD | 2.02 | 2.07 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 1,972,000 |
10 Dec 2018 | HKD | 2.13 | 2.13 | 2.01 | 2.02 | 2.02 | -0.13 (-6.05%) | 1,965,000 |
7 Dec 2018 | HKD | 2.13 | 2.18 | 2.1 | 2.15 | 2.15 | +0.07 (+3.37%) | 1,059,000 |