Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.3 | 5.36 | 5.3 | 5.32 | 5.32 | +0.07 (+1.33%) | 13,000 |
18 Jan 2019 | HKD | 5.43 | 5.48 | 5.25 | 5.25 | 5.25 | -0.23 (-4.20%) | 97,000 |
17 Jan 2019 | HKD | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | +0.03 (+0.55%) | 35,000 |
16 Jan 2019 | HKD | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.1 (-1.80%) | 175,000 |
15 Jan 2019 | HKD | 5.6 | 5.62 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 62,000 |
14 Jan 2019 | HKD | 5.6 | 5.62 | 5.55 | 5.61 | 5.61 | +0.01 (+0.18%) | 14,000 |
11 Jan 2019 | HKD | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 42,000 |
10 Jan 2019 | HKD | 5.62 | 5.62 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 47,000 |
9 Jan 2019 | HKD | 5.61 | 5.62 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 37,000 |
8 Jan 2019 | HKD | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 14,000 |
7 Jan 2019 | HKD | 5.6 | 5.62 | 5.59 | 5.61 | 5.61 | +0.06 (+1.08%) | 117,000 |
4 Jan 2019 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | -0.04 (-0.72%) | 14,900 |
3 Jan 2019 | HKD | 5.59 | 5.6 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 71,000 |
2 Jan 2019 | HKD | 5.59 | 5.6 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 81,000 |
1 Jan 2019 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 11,000 |
28 Dec 2018 | HKD | 5.55 | 5.56 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 32,003 |
27 Dec 2018 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.01 (+0.18%) | 23,000 |
24 Dec 2018 | HKD | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 14,000 |
21 Dec 2018 | HKD | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 69,000 |
20 Dec 2018 | HKD | 5.5 | 5.55 | 5.48 | 5.54 | 5.54 | +0.05 (+0.91%) | 66,000 |
19 Dec 2018 | HKD | 5.5 | 5.56 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 130,000 |
18 Dec 2018 | HKD | 5.45 | 5.57 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 141,000 |
17 Dec 2018 | HKD | 5.4 | 5.56 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 559,000 |
14 Dec 2018 | HKD | 5.49 | 5.55 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 182,000 |
13 Dec 2018 | HKD | 5.48 | 5.5 | 5.47 | 5.5 | 5.5 | +0.02 (+0.36%) | 78,000 |
12 Dec 2018 | HKD | 5.3 | 5.6 | 5.3 | 5.48 | 5.48 | +0.17 (+3.20%) | 53,000 |
11 Dec 2018 | HKD | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 1,006,000 |
10 Dec 2018 | HKD | 5.29 | 5.3 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 354,000 |
7 Dec 2018 | HKD | 5.3 | 5.33 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 1,300,000 |