Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,844,000 |
29 Jan 2019 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,656,045 |
28 Jan 2019 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,820,000 |
25 Jan 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 860,000 |
24 Jan 2019 | HKD | 1.07 | 1.09 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,834,000 |
23 Jan 2019 | HKD | 1.08 | 1.16 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 3,550,000 |
22 Jan 2019 | HKD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,804,000 |
21 Jan 2019 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 816,000 |
18 Jan 2019 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 936,000 |
17 Jan 2019 | HKD | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 3,230,000 |
16 Jan 2019 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,196,000 |
15 Jan 2019 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,150,000 |
14 Jan 2019 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 376,000 |
11 Jan 2019 | HKD | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,888,000 |
10 Jan 2019 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,124,000 |
9 Jan 2019 | HKD | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 785,500 |
8 Jan 2019 | HKD | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 894,000 |
7 Jan 2019 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 312,000 |
4 Jan 2019 | HKD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 478,000 |
3 Jan 2019 | HKD | 1.05 | 1.07 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,134,000 |
2 Jan 2019 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 460,000 |
1 Jan 2019 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,000 |
28 Dec 2018 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 977,163 |
27 Dec 2018 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,735,070 |
24 Dec 2018 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 294,000 |
21 Dec 2018 | HKD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 2,262,000 |
20 Dec 2018 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,252,500 |
19 Dec 2018 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,150,000 |
18 Dec 2018 | HKD | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 904,000 |