Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.6 | 5.97 | 5.6 | 5.8 | 1.45 | +0.2 (+3.57%) | 525,000 |
18 Jan 2019 | HKD | 5.86 | 5.86 | 5.1 | 5.6 | 1.4 | -0.25 (-4.27%) | 1,183,898 |
17 Jan 2019 | HKD | 6.05 | 6.05 | 5.85 | 5.85 | 1.4625 | -0.1 (-1.68%) | 550,000 |
16 Jan 2019 | HKD | 5.98 | 6 | 5.95 | 5.95 | 1.4875 | -0.06 (-1.00%) | 530,000 |
15 Jan 2019 | HKD | 6.15 | 6.17 | 5.98 | 6.01 | 1.5025 | +0.01 (+0.17%) | 500,000 |
14 Jan 2019 | HKD | 6.01 | 6.09 | 6 | 6 | 1.5 | -0.15 (-2.44%) | 150,000 |
11 Jan 2019 | HKD | 6.21 | 6.26 | 5.99 | 6.15 | 1.5375 | -0.06 (-0.97%) | 1,095,000 |
10 Jan 2019 | HKD | 6.2 | 6.24 | 6.1 | 6.21 | 1.5525 | -0.01 (-0.16%) | 255,000 |
9 Jan 2019 | HKD | 6.44 | 6.65 | 6.13 | 6.22 | 1.555 | +0.06 (+0.97%) | 500,000 |
8 Jan 2019 | HKD | 6.13 | 6.27 | 6 | 6.16 | 1.54 | +0.12 (+1.99%) | 385,000 |
7 Jan 2019 | HKD | 6.14 | 6.14 | 5.97 | 6.04 | 1.51 | -0.17 (-2.74%) | 1,185,000 |
4 Jan 2019 | HKD | 6.44 | 6.44 | 6.17 | 6.21 | 1.5525 | -0.23 (-3.57%) | 1,005,000 |
3 Jan 2019 | HKD | 6.26 | 6.47 | 6.05 | 6.44 | 1.61 | +0.18 (+2.88%) | 970,000 |
2 Jan 2019 | HKD | 6.55 | 6.6 | 6.2 | 6.26 | 1.565 | -0.44 (-6.57%) | 1,340,000 |
1 Jan 2019 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 1.675 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 6.55 | 6.75 | 6.5 | 6.7 | 1.675 | +0.1 (+1.52%) | 620,000 |
28 Dec 2018 | HKD | 6.56 | 6.68 | 6.55 | 6.6 | 1.65 | -0.01 (-0.15%) | 450,000 |
27 Dec 2018 | HKD | 6.6 | 6.66 | 6.51 | 6.61 | 1.6525 | +0.01 (+0.15%) | 415,000 |
24 Dec 2018 | HKD | 6.58 | 6.67 | 6.54 | 6.6 | 1.65 | +0.02 (+0.30%) | 245,000 |
21 Dec 2018 | HKD | 6.37 | 6.6 | 6.31 | 6.58 | 1.645 | +0.21 (+3.30%) | 550,000 |
20 Dec 2018 | HKD | 6.4 | 6.4 | 6.3 | 6.37 | 1.5925 | -0.03 (-0.47%) | 355,000 |
19 Dec 2018 | HKD | 6.45 | 6.46 | 6.24 | 6.4 | 1.6 | -0.05 (-0.78%) | 675,000 |
18 Dec 2018 | HKD | 6.48 | 6.55 | 6.32 | 6.45 | 1.6125 | -0.06 (-0.92%) | 575,000 |
17 Dec 2018 | HKD | 6.57 | 6.65 | 6.4 | 6.51 | 1.6275 | -0.15 (-2.25%) | 785,000 |
14 Dec 2018 | HKD | 6.75 | 6.75 | 6.61 | 6.66 | 1.665 | -0.08 (-1.19%) | 250,000 |
13 Dec 2018 | HKD | 6.78 | 6.8 | 6.66 | 6.74 | 1.685 | -0.04 (-0.59%) | 265,000 |
12 Dec 2018 | HKD | 6.7 | 6.85 | 6.7 | 6.78 | 1.695 | +0.08 (+1.19%) | 450,000 |
11 Dec 2018 | HKD | 6.69 | 6.7 | 6.53 | 6.7 | 1.675 | +0.04 (+0.60%) | 365,000 |
10 Dec 2018 | HKD | 6.68 | 6.68 | 6.55 | 6.66 | 1.665 | -0.03 (-0.45%) | 264,000 |
7 Dec 2018 | HKD | 6.71 | 6.72 | 6.55 | 6.69 | 1.6725 | 0.0 (0.0%) | 570,000 |