Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 164,000 |
18 Jan 2019 | HKD | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 248,000 |
17 Jan 2019 | HKD | 1.04 | 1.1 | 1.01 | 1.1 | 1.1 | +0.04 (+3.77%) | 756,000 |
16 Jan 2019 | HKD | 1.02 | 1.12 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,021,000 |
15 Jan 2019 | HKD | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 525,500 |
14 Jan 2019 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 12,000 |
11 Jan 2019 | HKD | 1.05 | 1.09 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 386,000 |
10 Jan 2019 | HKD | 0.9 | 1.15 | 0.9 | 1.05 | 1.05 | +0.16 (+17.98%) | 848,000 |
9 Jan 2019 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 170,000 |
8 Jan 2019 | HKD | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 229,500 |
7 Jan 2019 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 197,000 |
4 Jan 2019 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 43,500 |
3 Jan 2019 | HKD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.04 (+4.49%) | 85,500 |
2 Jan 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
1 Jan 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 361,000 |
27 Dec 2018 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 145,000 |
24 Dec 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 150,000 |
21 Dec 2018 | HKD | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | +0.03 (+3.66%) | 469,500 |
20 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
18 Dec 2018 | HKD | 0.82 | 0.82 | 0.74 | 0.82 | 0.82 | -0.01 (-1.20%) | 200,000 |
17 Dec 2018 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 20,000 |
14 Dec 2018 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.02 (+2.44%) | 117,000 |
13 Dec 2018 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 120,000 |
12 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +0.06 (+7.89%) | 122,000 |
10 Dec 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 260,000 |
7 Dec 2018 | HKD | 0.7 | 0.8 | 0.7 | 0.78 | 0.78 | +0.05 (+6.85%) | 143,500 |