Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.77 | 5.88 | 5.6 | 5.78 | 1.445 | -0.12 (-2.03%) | 340,000 |
1 Mar 2019 | HKD | 5.82 | 5.93 | 5.8 | 5.9 | 1.475 | +0.07 (+1.20%) | 200,000 |
28 Feb 2019 | HKD | 5.84 | 5.84 | 5.65 | 5.83 | 1.4575 | 0.0 (0.0%) | 225,000 |
27 Feb 2019 | HKD | 5.89 | 6 | 5.69 | 5.83 | 1.4575 | -0.06 (-1.02%) | 445,000 |
26 Feb 2019 | HKD | 5.99 | 5.99 | 5.89 | 5.89 | 1.4725 | -0.1 (-1.67%) | 205,000 |
25 Feb 2019 | HKD | 6 | 6.02 | 5.97 | 5.99 | 1.4975 | -0.03 (-0.50%) | 305,000 |
22 Feb 2019 | HKD | 6.1 | 6.1 | 5.91 | 6.02 | 1.505 | +0.01 (+0.17%) | 480,000 |
21 Feb 2019 | HKD | 6.01 | 6.06 | 5.9 | 6.01 | 1.5025 | -0.14 (-2.28%) | 285,000 |
20 Feb 2019 | HKD | 6.05 | 6.18 | 6 | 6.15 | 1.5375 | +0.11 (+1.82%) | 150,000 |
19 Feb 2019 | HKD | 6.19 | 6.19 | 6.02 | 6.04 | 1.51 | -0.07 (-1.15%) | 155,000 |
18 Feb 2019 | HKD | 6.2 | 6.2 | 6.03 | 6.11 | 1.5275 | -0.09 (-1.45%) | 165,000 |
15 Feb 2019 | HKD | 6.18 | 6.2 | 6.17 | 6.2 | 1.55 | +0.02 (+0.32%) | 255,000 |
14 Feb 2019 | HKD | 6.38 | 6.38 | 6.08 | 6.18 | 1.545 | +0.03 (+0.49%) | 215,000 |
13 Feb 2019 | HKD | 6.01 | 6.29 | 6.01 | 6.15 | 1.5375 | -0.14 (-2.23%) | 290,000 |
12 Feb 2019 | HKD | 6.16 | 6.29 | 5.8 | 6.29 | 1.5725 | +0.19 (+3.11%) | 475,000 |
11 Feb 2019 | HKD | 6.5 | 6.5 | 6.05 | 6.1 | 1.525 | -0.45 (-6.87%) | 710,000 |
8 Feb 2019 | HKD | 6.5 | 6.6 | 6.4 | 6.55 | 1.6375 | +0.01 (+0.15%) | 246,000 |
7 Feb 2019 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1.635 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1.635 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 1.635 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 6.5 | 6.58 | 6.42 | 6.54 | 1.635 | +0.04 (+0.62%) | 120,000 |
1 Feb 2019 | HKD | 6.54 | 6.54 | 6.35 | 6.5 | 1.625 | +0.05 (+0.78%) | 165,000 |
31 Jan 2019 | HKD | 6.45 | 6.59 | 6.26 | 6.45 | 1.6125 | +0.01 (+0.16%) | 310,000 |
30 Jan 2019 | HKD | 6.45 | 6.45 | 6.33 | 6.44 | 1.61 | -0.05 (-0.77%) | 410,000 |
29 Jan 2019 | HKD | 6.4 | 6.5 | 6.23 | 6.49 | 1.6225 | +0.05 (+0.78%) | 590,000 |
28 Jan 2019 | HKD | 5.95 | 6.5 | 5.94 | 6.44 | 1.61 | +0.54 (+9.15%) | 1,917,000 |
25 Jan 2019 | HKD | 5.88 | 5.97 | 5.86 | 5.9 | 1.475 | +0.02 (+0.34%) | 525,000 |
24 Jan 2019 | HKD | 5.85 | 5.94 | 5.6 | 5.88 | 1.47 | -0.07 (-1.18%) | 245,000 |
23 Jan 2019 | HKD | 5.99 | 6 | 5.9 | 5.95 | 1.4875 | -0.04 (-0.67%) | 150,000 |
22 Jan 2019 | HKD | 5.8 | 6.08 | 5.8 | 5.99 | 1.4975 | +0.19 (+3.28%) | 633,000 |