Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 236,000 |
17 Jan 2019 | HKD | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 858,000 |
16 Jan 2019 | HKD | 1.37 | 1.48 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,796,000 |
15 Jan 2019 | HKD | 1.37 | 1.44 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 198,000 |
14 Jan 2019 | HKD | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 244,000 |
11 Jan 2019 | HKD | 1.39 | 1.4 | 1.3 | 1.4 | 1.4 | +0.01 (+0.72%) | 842,000 |
10 Jan 2019 | HKD | 1.4 | 1.48 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,054,000 |
9 Jan 2019 | HKD | 1.41 | 1.48 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 902,000 |
8 Jan 2019 | HKD | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 952,000 |
7 Jan 2019 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 778,000 |
4 Jan 2019 | HKD | 1.39 | 1.48 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,154,000 |
3 Jan 2019 | HKD | 1.46 | 1.47 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 668,000 |
2 Jan 2019 | HKD | 1.48 | 1.5 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 694,000 |
1 Jan 2019 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.44 | 1.5 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,016,000 |
28 Dec 2018 | HKD | 1.43 | 1.45 | 1.33 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,202,000 |
27 Dec 2018 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 572,000 |
24 Dec 2018 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 26,590,000 |
21 Dec 2018 | HKD | 1.36 | 1.48 | 1.36 | 1.47 | 1.47 | +0.07 (+5.00%) | 27,166,000 |
20 Dec 2018 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 12,776,000 |
19 Dec 2018 | HKD | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 9,628,000 |
18 Dec 2018 | HKD | 1.39 | 1.4 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 55,078,000 |
17 Dec 2018 | HKD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,948,000 |
14 Dec 2018 | HKD | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,110,000 |
13 Dec 2018 | HKD | 1.4 | 1.45 | 1.35 | 1.43 | 1.43 | +0.04 (+2.88%) | 4,806,000 |
12 Dec 2018 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 2,824,000 |
11 Dec 2018 | HKD | 1.37 | 1.37 | 1.3 | 1.37 | 1.37 | 0.0 (0.0%) | 3,200,000 |
10 Dec 2018 | HKD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 3,350,000 |
7 Dec 2018 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
6 Dec 2018 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 3,278,000 |