Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 7.24 | 7.35 | 7.11 | 7.14 | 7.14 | -0.11 (-1.52%) | 614,000 |
18 Jan 2019 | HKD | 7.2 | 7.42 | 7.16 | 7.25 | 7.25 | -0.02 (-0.28%) | 835,000 |
17 Jan 2019 | HKD | 7.18 | 7.32 | 7.12 | 7.27 | 7.27 | +0.17 (+2.39%) | 156,600 |
16 Jan 2019 | HKD | 7.25 | 7.36 | 7.1 | 7.1 | 7.1 | -0.16 (-2.20%) | 618,400 |
15 Jan 2019 | HKD | 7.16 | 7.26 | 7.1 | 7.26 | 7.26 | +0.2 (+2.83%) | 192,800 |
14 Jan 2019 | HKD | 7.17 | 7.17 | 6.93 | 7.06 | 7.06 | 0.0 (0.0%) | 127,200 |
11 Jan 2019 | HKD | 7.09 | 7.13 | 6.92 | 7.06 | 7.06 | +0.09 (+1.29%) | 52,000 |
10 Jan 2019 | HKD | 7.15 | 7.18 | 6.88 | 6.97 | 6.97 | -0.18 (-2.52%) | 164,800 |
9 Jan 2019 | HKD | 7.23 | 7.23 | 7.14 | 7.15 | 7.15 | +0.07 (+0.99%) | 302,000 |
8 Jan 2019 | HKD | 7.03 | 7.08 | 6.93 | 7.08 | 7.08 | +0.05 (+0.71%) | 333,800 |
7 Jan 2019 | HKD | 7.06 | 7.08 | 6.91 | 7.03 | 7.03 | -0.06 (-0.85%) | 329,000 |
4 Jan 2019 | HKD | 6.99 | 7.18 | 6.84 | 7.09 | 7.09 | +0.19 (+2.75%) | 394,200 |
3 Jan 2019 | HKD | 6.99 | 7 | 6.73 | 6.9 | 6.9 | +0.06 (+0.88%) | 97,600 |
2 Jan 2019 | HKD | 7.05 | 7.05 | 6.78 | 6.84 | 6.84 | -0.16 (-2.29%) | 118,400 |
1 Jan 2019 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 7 | 7 | 6.96 | 7 | 7 | +0.12 (+1.74%) | 81,200 |
28 Dec 2018 | HKD | 6.53 | 7.12 | 6.53 | 6.88 | 6.88 | +0.38 (+5.85%) | 213,200 |
27 Dec 2018 | HKD | 6.75 | 7.62 | 6.5 | 6.5 | 6.5 | -0.28 (-4.13%) | 246,000 |
24 Dec 2018 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.09 (-1.31%) | 200 |
21 Dec 2018 | HKD | 7.06 | 7.06 | 6.53 | 6.87 | 6.87 | +0.01 (+0.15%) | 409,600 |
20 Dec 2018 | HKD | 7 | 7 | 6.84 | 6.86 | 6.86 | -0.21 (-2.97%) | 55,200 |
19 Dec 2018 | HKD | 7 | 7.09 | 6.93 | 7.07 | 7.07 | 0.0 (0.0%) | 50,400 |
18 Dec 2018 | HKD | 7.3 | 7.3 | 6.94 | 7.07 | 7.07 | -0.26 (-3.55%) | 271,400 |
17 Dec 2018 | HKD | 7.31 | 7.43 | 7.31 | 7.33 | 7.33 | -0.1 (-1.35%) | 40,000 |
14 Dec 2018 | HKD | 7.4 | 7.49 | 7.31 | 7.43 | 7.43 | -0.13 (-1.72%) | 95,400 |
13 Dec 2018 | HKD | 7.61 | 7.62 | 7.53 | 7.56 | 7.56 | +0.05 (+0.67%) | 28,200 |
12 Dec 2018 | HKD | 7.63 | 7.63 | 7.33 | 7.51 | 7.51 | -0.06 (-0.79%) | 176,800 |
11 Dec 2018 | HKD | 7.75 | 7.75 | 7.33 | 7.57 | 7.57 | +0.17 (+2.30%) | 89,600 |
10 Dec 2018 | HKD | 7.58 | 7.59 | 7.2 | 7.4 | 7.4 | -0.2 (-2.63%) | 123,400 |
7 Dec 2018 | HKD | 7.7 | 7.7 | 7.51 | 7.6 | 7.6 | +0.1 (+1.33%) | 29,200 |