Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.59 | 1.75 | 1.58 | 1.7 | 85 | +0.09 (+5.59%) | 36,205,000 |
18 Jan 2019 | HKD | 1.57 | 1.61 | 1.47 | 1.61 | 80.5 | +0.11 (+7.33%) | 50,511,785 |
17 Jan 2019 | HKD | 1.48 | 1.52 | 1.45 | 1.5 | 75 | +0.04 (+2.74%) | 30,572,500 |
16 Jan 2019 | HKD | 1.32 | 1.65 | 1.32 | 1.46 | 73 | +0.14 (+10.61%) | 139,199,416 |
15 Jan 2019 | HKD | 1.3 | 1.32 | 1.24 | 1.32 | 66 | +0.02 (+1.54%) | 63,637,502 |
14 Jan 2019 | HKD | 1.28 | 1.37 | 1.26 | 1.3 | 65 | -0.03 (-2.26%) | 21,047,117 |
11 Jan 2019 | HKD | 1.33 | 1.34 | 1.25 | 1.33 | 66.5 | +0.02 (+1.53%) | 36,907,568 |
10 Jan 2019 | HKD | 1.36 | 1.39 | 1.25 | 1.31 | 65.5 | -0.05 (-3.68%) | 47,578,080 |
9 Jan 2019 | HKD | 1.39 | 1.45 | 1.33 | 1.36 | 68 | -0.04 (-2.86%) | 28,991,063 |
8 Jan 2019 | HKD | 1.42 | 1.44 | 1.38 | 1.4 | 70 | -0.02 (-1.41%) | 38,315,115 |
7 Jan 2019 | HKD | 1.43 | 1.51 | 1.39 | 1.42 | 71 | -0.01 (-0.70%) | 35,537,447 |
4 Jan 2019 | HKD | 1.4 | 1.5 | 1.36 | 1.43 | 71.5 | +0.03 (+2.14%) | 36,029,940 |
3 Jan 2019 | HKD | 1.66 | 1.67 | 1.33 | 1.4 | 70 | -0.24 (-14.63%) | 61,677,500 |
2 Jan 2019 | HKD | 1.9 | 1.94 | 1.62 | 1.64 | 82 | -0.16 (-8.89%) | 68,584,974 |
1 Jan 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 90 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.05 | 2.24 | 1.74 | 1.8 | 90 | +0.1 (+5.88%) | 88,264,252 |
28 Dec 2018 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 85 | 0.0 (0.0%) | 0 |
27 Dec 2018 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 85 | -0.37 (-17.87%) | 777,500 |
24 Dec 2018 | HKD | 2 | 2.14 | 1.95 | 2.07 | 103.5 | +0.06 (+2.99%) | 29,322,440 |
21 Dec 2018 | HKD | 2.14 | 2.14 | 1.98 | 2.01 | 100.5 | -0.14 (-6.51%) | 37,520,521 |
20 Dec 2018 | HKD | 2.25 | 2.25 | 2.1 | 2.15 | 107.5 | -0.08 (-3.59%) | 40,280,000 |
19 Dec 2018 | HKD | 2.28 | 2.3 | 2.21 | 2.23 | 111.5 | -0.04 (-1.76%) | 26,291,695 |
18 Dec 2018 | HKD | 2.42 | 2.43 | 2.22 | 2.27 | 113.5 | -0.15 (-6.20%) | 40,125,955 |
17 Dec 2018 | HKD | 2.56 | 2.6 | 2.42 | 2.42 | 121 | -0.14 (-5.47%) | 40,937,233 |
14 Dec 2018 | HKD | 2.52 | 2.58 | 2.43 | 2.56 | 128 | +0.04 (+1.59%) | 52,219,423 |
13 Dec 2018 | HKD | 2.31 | 2.52 | 2.16 | 2.52 | 126 | +0.22 (+9.57%) | 106,260,872 |
12 Dec 2018 | HKD | 2.54 | 2.57 | 2.07 | 2.3 | 115 | -0.24 (-9.45%) | 131,420,288 |
11 Dec 2018 | HKD | 2.69 | 2.69 | 2.49 | 2.54 | 127 | -0.12 (-4.51%) | 42,339,444 |
10 Dec 2018 | HKD | 2.76 | 2.79 | 2.59 | 2.66 | 133 | -0.1 (-3.62%) | 33,167,500 |
7 Dec 2018 | HKD | 2.8 | 2.82 | 2.73 | 2.76 | 138 | -0.04 (-1.43%) | 25,020,065 |