Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 6.15 | 6.15 | 5.9 | 6.04 | 6.04 | -0.07 (-1.15%) | 670,200 |
28 Jan 2019 | HKD | 6.19 | 6.2 | 6.08 | 6.11 | 6.11 | -0.08 (-1.29%) | 64,600 |
25 Jan 2019 | HKD | 6.18 | 6.35 | 6.15 | 6.19 | 6.19 | +0.03 (+0.49%) | 97,600 |
24 Jan 2019 | HKD | 6.37 | 6.37 | 6.16 | 6.16 | 6.16 | -0.19 (-2.99%) | 259,000 |
23 Jan 2019 | HKD | 6.4 | 6.4 | 6.29 | 6.35 | 6.35 | -0.05 (-0.78%) | 83,400 |
22 Jan 2019 | HKD | 6.45 | 6.45 | 6.31 | 6.4 | 6.4 | -0.07 (-1.08%) | 71,800 |
21 Jan 2019 | HKD | 6.58 | 6.58 | 6.47 | 6.47 | 6.47 | -0.01 (-0.15%) | 54,200 |
18 Jan 2019 | HKD | 6.49 | 6.5 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 79,800 |
17 Jan 2019 | HKD | 6.5 | 6.5 | 6.48 | 6.48 | 6.48 | -0.02 (-0.31%) | 374,200 |
16 Jan 2019 | HKD | 6.58 | 6.65 | 6.45 | 6.5 | 6.5 | -0.17 (-2.55%) | 576,400 |
15 Jan 2019 | HKD | 6.6 | 6.67 | 6.51 | 6.67 | 6.67 | +0.03 (+0.45%) | 229,600 |
14 Jan 2019 | HKD | 6.6 | 6.78 | 6.45 | 6.64 | 6.64 | +0.04 (+0.61%) | 302,600 |
11 Jan 2019 | HKD | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 71,600 |
10 Jan 2019 | HKD | 6.65 | 6.7 | 6.51 | 6.6 | 6.6 | 0.0 (0.0%) | 410,000 |
9 Jan 2019 | HKD | 6.63 | 6.69 | 6.57 | 6.6 | 6.6 | +0.01 (+0.15%) | 356,400 |
8 Jan 2019 | HKD | 6.54 | 6.6 | 6.51 | 6.59 | 6.59 | -0.07 (-1.05%) | 279,800 |
7 Jan 2019 | HKD | 6.69 | 6.69 | 6.64 | 6.66 | 6.66 | +0.08 (+1.22%) | 13,200 |
4 Jan 2019 | HKD | 6.7 | 6.7 | 6.57 | 6.58 | 6.58 | -0.09 (-1.35%) | 67,400 |
3 Jan 2019 | HKD | 6.63 | 6.78 | 6.52 | 6.67 | 6.67 | +0.04 (+0.60%) | 262,600 |
2 Jan 2019 | HKD | 6.51 | 6.63 | 6.51 | 6.63 | 6.63 | -0.03 (-0.45%) | 45,400 |
1 Jan 2019 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 6.6 | 6.8 | 6.5 | 6.66 | 6.66 | +0.06 (+0.91%) | 231,400 |
27 Dec 2018 | HKD | 6.48 | 6.71 | 6.48 | 6.6 | 6.6 | +0.1 (+1.54%) | 10,600 |
24 Dec 2018 | HKD | 6.6 | 6.63 | 6.47 | 6.5 | 6.5 | -0.13 (-1.96%) | 249,200 |
21 Dec 2018 | HKD | 6.61 | 6.63 | 6.46 | 6.63 | 6.63 | 0.0 (0.0%) | 147,000 |
20 Dec 2018 | HKD | 6.55 | 6.63 | 6.43 | 6.63 | 6.63 | 0.0 (0.0%) | 229,600 |
19 Dec 2018 | HKD | 6.66 | 6.66 | 6.53 | 6.63 | 6.63 | -0.03 (-0.45%) | 37,200 |
18 Dec 2018 | HKD | 6.62 | 6.72 | 6.54 | 6.66 | 6.66 | +0.04 (+0.60%) | 57,800 |
17 Dec 2018 | HKD | 6.63 | 6.63 | 6.52 | 6.62 | 6.62 | -0.01 (-0.15%) | 75,400 |