Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 7.8 | 7.94 | 7.72 | 7.89 | 7.89 | +0.06 (+0.77%) | 11,012,500 |
18 Jan 2019 | HKD | 7.88 | 7.97 | 7.72 | 7.83 | 7.83 | -0.05 (-0.63%) | 7,453,238 |
17 Jan 2019 | HKD | 7.97 | 7.97 | 7.76 | 7.88 | 7.88 | +0.08 (+1.03%) | 9,812,514 |
16 Jan 2019 | HKD | 7.6 | 7.81 | 7.6 | 7.8 | 7.8 | +0.12 (+1.56%) | 8,343,461 |
15 Jan 2019 | HKD | 7.62 | 7.93 | 7.49 | 7.68 | 7.68 | -0.04 (-0.52%) | 6,842,692 |
14 Jan 2019 | HKD | 7.48 | 7.74 | 7.45 | 7.72 | 7.72 | +0.27 (+3.62%) | 7,461,734 |
11 Jan 2019 | HKD | 7.36 | 7.48 | 7.36 | 7.45 | 7.45 | +0.04 (+0.54%) | 11,093,113 |
10 Jan 2019 | HKD | 7.34 | 7.45 | 7.3 | 7.41 | 7.41 | +0.07 (+0.95%) | 14,878,151 |
9 Jan 2019 | HKD | 7.69 | 7.69 | 7.26 | 7.34 | 7.34 | -0.26 (-3.42%) | 23,906,633 |
8 Jan 2019 | HKD | 7.8 | 7.83 | 7.5 | 7.6 | 7.6 | -0.19 (-2.44%) | 13,723,033 |
7 Jan 2019 | HKD | 7.85 | 8.01 | 7.69 | 7.79 | 7.79 | +0.13 (+1.70%) | 8,147,165 |
4 Jan 2019 | HKD | 7.84 | 7.94 | 7.5 | 7.66 | 7.66 | -0.01 (-0.13%) | 11,705,875 |
3 Jan 2019 | HKD | 7.81 | 7.84 | 7.56 | 7.67 | 7.67 | -0.03 (-0.39%) | 9,787,562 |
2 Jan 2019 | HKD | 7.98 | 8.01 | 7.64 | 7.7 | 7.7 | -0.28 (-3.51%) | 3,819,218 |
1 Jan 2019 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 8.05 | 8.1 | 7.98 | 7.98 | 7.98 | -0.08 (-0.99%) | 1,692,500 |
28 Dec 2018 | HKD | 8.1 | 8.12 | 7.95 | 8.06 | 8.06 | +0.03 (+0.37%) | 3,064,490 |
27 Dec 2018 | HKD | 8.18 | 8.27 | 7.83 | 8.03 | 8.03 | -0.15 (-1.83%) | 3,961,832 |
24 Dec 2018 | HKD | 8.13 | 8.33 | 7.9 | 8.18 | 8.18 | +0.05 (+0.62%) | 1,687,984 |
21 Dec 2018 | HKD | 8.27 | 8.31 | 8.03 | 8.13 | 8.13 | -0.11 (-1.33%) | 4,514,948 |
20 Dec 2018 | HKD | 8.4 | 8.52 | 8.02 | 8.24 | 8.24 | -0.18 (-2.14%) | 5,081,378 |
19 Dec 2018 | HKD | 8.42 | 8.55 | 8.39 | 8.42 | 8.42 | +0.01 (+0.12%) | 4,201,945 |
18 Dec 2018 | HKD | 8.3 | 8.44 | 8.3 | 8.41 | 8.41 | +0.05 (+0.60%) | 8,416,845 |
17 Dec 2018 | HKD | 8.55 | 8.78 | 8.36 | 8.36 | 8.36 | -0.22 (-2.56%) | 6,619,737 |
14 Dec 2018 | HKD | 8.55 | 8.61 | 8.4 | 8.58 | 8.58 | -0.07 (-0.81%) | 5,967,743 |
13 Dec 2018 | HKD | 8.51 | 8.75 | 8.45 | 8.65 | 8.65 | +0.2 (+2.37%) | 8,313,953 |
12 Dec 2018 | HKD | 8.54 | 8.54 | 8.4 | 8.45 | 8.45 | +0.07 (+0.84%) | 4,064,792 |
11 Dec 2018 | HKD | 8.38 | 8.64 | 8.3 | 8.38 | 8.38 | 0.0 (0.0%) | 9,794,081 |
10 Dec 2018 | HKD | 8.63 | 8.64 | 8.22 | 8.38 | 8.38 | -0.24 (-2.78%) | 12,335,000 |
7 Dec 2018 | HKD | 8.81 | 8.81 | 8.56 | 8.62 | 8.62 | +0.07 (+0.82%) | 13,115,176 |