Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | HKD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 318,000 |
21 Jan 2019 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 166,000 |
18 Jan 2019 | HKD | 1.85 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 942,000 |
17 Jan 2019 | HKD | 1.86 | 1.86 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 356,150 |
16 Jan 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 616,000 |
15 Jan 2019 | HKD | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 400,000 |
14 Jan 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 654,000 |
11 Jan 2019 | HKD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 414,000 |
10 Jan 2019 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 256,000 |
9 Jan 2019 | HKD | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | +0.03 (+1.67%) | 282,000 |
8 Jan 2019 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 104,000 |
7 Jan 2019 | HKD | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 182,000 |
4 Jan 2019 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 758,000 |
3 Jan 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 238,000 |
2 Jan 2019 | HKD | 1.82 | 1.82 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 180,000 |
1 Jan 2019 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | +0.03 (+1.70%) | 96,000 |
28 Dec 2018 | HKD | 1.8 | 1.85 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 289,301 |
27 Dec 2018 | HKD | 1.84 | 1.88 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 178,000 |
24 Dec 2018 | HKD | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 104,000 |
21 Dec 2018 | HKD | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 491,384 |
20 Dec 2018 | HKD | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 232,000 |
19 Dec 2018 | HKD | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 124,000 |
18 Dec 2018 | HKD | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 138,000 |
17 Dec 2018 | HKD | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 130,000 |
14 Dec 2018 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 148,080 |
13 Dec 2018 | HKD | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | +0.07 (+3.72%) | 740,000 |
12 Dec 2018 | HKD | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 666,000 |
11 Dec 2018 | HKD | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 208,000 |
10 Dec 2018 | HKD | 1.93 | 1.96 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 188,000 |