Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.47 | 1.52 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 4,492,000 |
18 Jan 2019 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 3,744,000 |
17 Jan 2019 | HKD | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,378,000 |
16 Jan 2019 | HKD | 1.44 | 1.59 | 1.44 | 1.52 | 1.52 | +0.09 (+6.29%) | 9,396,000 |
15 Jan 2019 | HKD | 1.6 | 1.61 | 1.36 | 1.43 | 1.43 | -0.18 (-11.18%) | 6,392,000 |
14 Jan 2019 | HKD | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,610,000 |
11 Jan 2019 | HKD | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 3,020,000 |
10 Jan 2019 | HKD | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 7,852,000 |
9 Jan 2019 | HKD | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,176,000 |
8 Jan 2019 | HKD | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,512,000 |
7 Jan 2019 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,468,000 |
4 Jan 2019 | HKD | 1.73 | 1.77 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 8,888,000 |
3 Jan 2019 | HKD | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 3,476,000 |
2 Jan 2019 | HKD | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 4,294,000 |
1 Jan 2019 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | +0.08 (+4.52%) | 7,206,000 |
28 Dec 2018 | HKD | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | +0.06 (+3.51%) | 5,642,534 |
27 Dec 2018 | HKD | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,532,000 |
24 Dec 2018 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,158,000 |
21 Dec 2018 | HKD | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,366,000 |
20 Dec 2018 | HKD | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,342,000 |
19 Dec 2018 | HKD | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 4,378,000 |
18 Dec 2018 | HKD | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,416,000 |
17 Dec 2018 | HKD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 5,800,000 |
14 Dec 2018 | HKD | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 6,212,000 |
13 Dec 2018 | HKD | 1.62 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 3,366,000 |
12 Dec 2018 | HKD | 1.64 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 3,736,000 |
11 Dec 2018 | HKD | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 2,626,000 |
10 Dec 2018 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 3,220,000 |
7 Dec 2018 | HKD | 1.62 | 1.7 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 4,548,000 |