Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,316,000 |
25 Mar 2019 | HKD | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 5,409,000 |
22 Mar 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 1,782,000 |
21 Mar 2019 | HKD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,822,000 |
20 Mar 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 6,957,700 |
19 Mar 2019 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,682,400 |
18 Mar 2019 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,772,000 |
15 Mar 2019 | HKD | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,917,000 |
14 Mar 2019 | HKD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,453,250 |
13 Mar 2019 | HKD | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,827,800 |
12 Mar 2019 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,974,000 |
11 Mar 2019 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,004,000 |
8 Mar 2019 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,797,000 |
7 Mar 2019 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 3,123,000 |
6 Mar 2019 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,868,000 |
5 Mar 2019 | HKD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 4,454,237 |
4 Mar 2019 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,078,000 |
1 Mar 2019 | HKD | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,492,000 |
28 Feb 2019 | HKD | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 4,851,000 |
27 Feb 2019 | HKD | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 4,485,000 |
26 Feb 2019 | HKD | 1.26 | 1.26 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,832,000 |
25 Feb 2019 | HKD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 4,260,000 |
22 Feb 2019 | HKD | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 12,888,000 |
21 Feb 2019 | HKD | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 2,982,000 |
20 Feb 2019 | HKD | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,182,000 |
19 Feb 2019 | HKD | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 7,758,000 |
18 Feb 2019 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,358,000 |
15 Feb 2019 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 4,617,000 |
14 Feb 2019 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,473,000 |
13 Feb 2019 | HKD | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 3,564,000 |