Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,419,282 |
12 Mar 2019 | HKD | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 4,282,000 |
11 Mar 2019 | HKD | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 3,734,000 |
8 Mar 2019 | HKD | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,868,000 |
7 Mar 2019 | HKD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,776,000 |
6 Mar 2019 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,976,000 |
5 Mar 2019 | HKD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,782,000 |
4 Mar 2019 | HKD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,226,000 |
1 Mar 2019 | HKD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,482,000 |
28 Feb 2019 | HKD | 1.18 | 1.26 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 4,306,000 |
27 Feb 2019 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,010,000 |
26 Feb 2019 | HKD | 1.2 | 1.22 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,426,000 |
25 Feb 2019 | HKD | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 7,757,000 |
22 Feb 2019 | HKD | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,682,000 |
21 Feb 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,500,000 |
20 Feb 2019 | HKD | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | +0.02 (+1.77%) | 6,486,000 |
19 Feb 2019 | HKD | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,859,042 |
18 Feb 2019 | HKD | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,612,000 |
15 Feb 2019 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 2,114,000 |
14 Feb 2019 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,896,000 |
13 Feb 2019 | HKD | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,504,000 |
12 Feb 2019 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,580,000 |
11 Feb 2019 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 128,000 |
8 Feb 2019 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 446,000 |
7 Feb 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 912,000 |
1 Feb 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,898,000 |
31 Jan 2019 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,924,024 |