Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 7.89 | 8.04 | 7.89 | 8.02 | 8.02 | +0.03 (+0.38%) | 691,130 |
1 Feb 2019 | HKD | 7.99 | 8 | 7.96 | 7.99 | 7.99 | +0.04 (+0.50%) | 1,115,000 |
31 Jan 2019 | HKD | 7.68 | 8.04 | 7.66 | 7.95 | 7.95 | +0.3 (+3.92%) | 1,432,500 |
30 Jan 2019 | HKD | 7.79 | 7.8 | 7.55 | 7.65 | 7.65 | -0.14 (-1.80%) | 972,850 |
29 Jan 2019 | HKD | 7.81 | 7.82 | 7.7 | 7.79 | 7.79 | +0.02 (+0.26%) | 831,500 |
28 Jan 2019 | HKD | 7.79 | 7.95 | 7.71 | 7.77 | 7.77 | -0.02 (-0.26%) | 886,000 |
25 Jan 2019 | HKD | 7.7 | 7.92 | 7.7 | 7.79 | 7.79 | +0.08 (+1.04%) | 1,061,000 |
24 Jan 2019 | HKD | 7.6 | 7.86 | 7.58 | 7.71 | 7.71 | +0.04 (+0.52%) | 1,264,000 |
23 Jan 2019 | HKD | 7.83 | 7.83 | 7.6 | 7.67 | 7.67 | -0.09 (-1.16%) | 964,000 |
22 Jan 2019 | HKD | 7.82 | 7.82 | 7.52 | 7.76 | 7.76 | -0.02 (-0.26%) | 1,116,000 |
21 Jan 2019 | HKD | 7.92 | 7.92 | 7.72 | 7.78 | 7.78 | -0.1 (-1.27%) | 865,500 |
18 Jan 2019 | HKD | 7.97 | 8.04 | 7.77 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,588,500 |
17 Jan 2019 | HKD | 8.08 | 8.25 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 807,000 |
16 Jan 2019 | HKD | 8.32 | 8.51 | 8.05 | 8.08 | 8.08 | -0.27 (-3.23%) | 871,000 |
15 Jan 2019 | HKD | 8.49 | 8.51 | 8.3 | 8.35 | 8.35 | -0.04 (-0.48%) | 532,000 |
14 Jan 2019 | HKD | 8.54 | 8.75 | 8.38 | 8.39 | 8.39 | -0.1 (-1.18%) | 617,000 |
11 Jan 2019 | HKD | 8.98 | 8.98 | 8.44 | 8.49 | 8.49 | -0.42 (-4.71%) | 1,188,000 |
10 Jan 2019 | HKD | 9.09 | 9.14 | 8.85 | 8.91 | 8.91 | -0.27 (-2.94%) | 1,142,500 |
9 Jan 2019 | HKD | 9.13 | 9.3 | 9.08 | 9.18 | 9.18 | -0.01 (-0.11%) | 984,375 |
8 Jan 2019 | HKD | 9.15 | 9.2 | 8.86 | 9.19 | 9.19 | +0.01 (+0.11%) | 1,502,000 |
7 Jan 2019 | HKD | 8.9 | 9.19 | 8.66 | 9.18 | 9.18 | +0.35 (+3.96%) | 1,331,000 |
4 Jan 2019 | HKD | 8.9 | 8.94 | 8.7 | 8.83 | 8.83 | -0.12 (-1.34%) | 934,500 |
3 Jan 2019 | HKD | 8.92 | 9 | 8.9 | 8.95 | 8.95 | -0.04 (-0.44%) | 863,500 |
2 Jan 2019 | HKD | 9 | 9.28 | 8.91 | 8.99 | 8.99 | -0.03 (-0.33%) | 967,500 |
1 Jan 2019 | HKD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 8.7 | 9.02 | 8.55 | 9.02 | 9.02 | +0.37 (+4.28%) | 494,000 |
28 Dec 2018 | HKD | 8.46 | 8.7 | 8.46 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,422,000 |
27 Dec 2018 | HKD | 8.58 | 8.58 | 8.42 | 8.57 | 8.57 | +0.07 (+0.82%) | 1,121,500 |
24 Dec 2018 | HKD | 8.65 | 8.68 | 8.41 | 8.5 | 8.5 | -0.18 (-2.07%) | 480,000 |
21 Dec 2018 | HKD | 8.76 | 8.8 | 8.59 | 8.68 | 8.68 | -0.18 (-2.03%) | 1,052,000 |