Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.95 | 1.02 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 2,275,000 |
18 Jan 2019 | HKD | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 545,000 |
17 Jan 2019 | HKD | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 248,000 |
16 Jan 2019 | HKD | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,014,000 |
15 Jan 2019 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 348,000 |
14 Jan 2019 | HKD | 0.91 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,316,000 |
11 Jan 2019 | HKD | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 822,000 |
10 Jan 2019 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 301,000 |
9 Jan 2019 | HKD | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,308,000 |
8 Jan 2019 | HKD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 1,428,000 |
7 Jan 2019 | HKD | 0.99 | 1 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 989,000 |
4 Jan 2019 | HKD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,163,000 |
3 Jan 2019 | HKD | 1 | 1.05 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 729,000 |
2 Jan 2019 | HKD | 1 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 298,000 |
1 Jan 2019 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 139,000 |
28 Dec 2018 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 706,000 |
27 Dec 2018 | HKD | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | +0.02 (+2.08%) | 246,000 |
24 Dec 2018 | HKD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 103,000 |
21 Dec 2018 | HKD | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 371,000 |
20 Dec 2018 | HKD | 0.96 | 1 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 77,000 |
19 Dec 2018 | HKD | 0.98 | 1 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 604,000 |
18 Dec 2018 | HKD | 0.98 | 1 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 361,000 |
17 Dec 2018 | HKD | 0.97 | 1 | 0.94 | 0.99 | 0.99 | -0.01 (-1%) | 195,000 |
14 Dec 2018 | HKD | 1 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 438,000 |
13 Dec 2018 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 74,000 |
12 Dec 2018 | HKD | 0.9 | 0.98 | 0.9 | 0.97 | 0.97 | 0.0 (0.0%) | 529,000 |
11 Dec 2018 | HKD | 0.91 | 1 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 1,398,000 |
10 Dec 2018 | HKD | 0.87 | 0.97 | 0.68 | 0.9 | 0.9 | -0.01 (-1.10%) | 4,365,000 |
7 Dec 2018 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |