Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 7.67 | 7.83 | 7.67 | 7.72 | 7.72 | +0.05 (+0.65%) | 5,451,091 |
1 Feb 2019 | HKD | 7.88 | 7.89 | 7.64 | 7.67 | 7.67 | -0.11 (-1.41%) | 13,471,820 |
31 Jan 2019 | HKD | 7.8 | 7.85 | 7.64 | 7.78 | 7.78 | +0.01 (+0.13%) | 11,550,000 |
30 Jan 2019 | HKD | 7.7 | 7.89 | 7.57 | 7.77 | 7.77 | +0.13 (+1.70%) | 14,322,000 |
29 Jan 2019 | HKD | 7.6 | 7.71 | 7.48 | 7.64 | 7.64 | -0.01 (-0.13%) | 10,146,440 |
28 Jan 2019 | HKD | 7.62 | 7.81 | 7.58 | 7.65 | 7.65 | +0.09 (+1.19%) | 12,310,000 |
25 Jan 2019 | HKD | 7.56 | 7.56 | 7.38 | 7.56 | 7.56 | 0.0 (0.0%) | 11,502,490 |
24 Jan 2019 | HKD | 7.44 | 7.56 | 7.3 | 7.56 | 7.56 | +0.19 (+2.58%) | 11,344,250 |
23 Jan 2019 | HKD | 7.2 | 7.45 | 7.16 | 7.37 | 7.37 | +0.02 (+0.27%) | 9,219,545 |
22 Jan 2019 | HKD | 7.34 | 7.4 | 7.22 | 7.35 | 7.35 | +0.02 (+0.27%) | 8,900,000 |
21 Jan 2019 | HKD | 7.54 | 7.59 | 7.22 | 7.33 | 7.33 | -0.24 (-3.17%) | 20,487,000 |
18 Jan 2019 | HKD | 7.47 | 7.62 | 7.38 | 7.57 | 7.57 | +0.14 (+1.88%) | 18,164,141 |
17 Jan 2019 | HKD | 7.39 | 7.47 | 7.32 | 7.43 | 7.43 | +0.1 (+1.36%) | 18,528,949 |
16 Jan 2019 | HKD | 7.1 | 7.35 | 7.07 | 7.33 | 7.33 | +0.14 (+1.95%) | 15,381,000 |
15 Jan 2019 | HKD | 7.09 | 7.19 | 7 | 7.19 | 7.19 | +0.16 (+2.28%) | 16,609,100 |
14 Jan 2019 | HKD | 7.27 | 7.28 | 6.92 | 7.03 | 7.03 | -0.26 (-3.57%) | 18,135,070 |
11 Jan 2019 | HKD | 6.83 | 7.32 | 6.82 | 7.29 | 7.29 | +0.55 (+8.16%) | 27,942,670 |
10 Jan 2019 | HKD | 6.63 | 6.87 | 6.57 | 6.74 | 6.74 | +0.07 (+1.05%) | 15,380,860 |
9 Jan 2019 | HKD | 6.64 | 6.84 | 6.57 | 6.67 | 6.67 | +0.08 (+1.21%) | 16,789,400 |
8 Jan 2019 | HKD | 6.67 | 6.71 | 6.47 | 6.59 | 6.59 | -0.02 (-0.30%) | 12,620,780 |
7 Jan 2019 | HKD | 6.35 | 6.64 | 6.33 | 6.61 | 6.61 | +0.37 (+5.93%) | 17,638,131 |
4 Jan 2019 | HKD | 6.35 | 6.35 | 6.09 | 6.24 | 6.24 | -0.13 (-2.04%) | 35,269,820 |
3 Jan 2019 | HKD | 6.69 | 6.69 | 6.3 | 6.37 | 6.37 | -0.22 (-3.34%) | 15,969,660 |
2 Jan 2019 | HKD | 6.82 | 6.82 | 6.54 | 6.59 | 6.59 | -0.23 (-3.37%) | 11,548,260 |
1 Jan 2019 | HKD | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.8 | 6.85 | 6.75 | 6.82 | 6.82 | +0.15 (+2.25%) | 4,311,522 |
28 Dec 2018 | HKD | 6.78 | 6.8 | 6.63 | 6.67 | 6.67 | -0.1 (-1.48%) | 9,872,742 |
27 Dec 2018 | HKD | 6.9 | 6.97 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 7,750,909 |
24 Dec 2018 | HKD | 6.82 | 6.82 | 6.61 | 6.78 | 6.78 | -0.11 (-1.60%) | 4,301,961 |
21 Dec 2018 | HKD | 6.94 | 6.98 | 6.74 | 6.89 | 6.89 | -0.05 (-0.72%) | 17,810,949 |