Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 5.63 | 5.74 | 5.6 | 5.72 | 127.1111 | +0.02 (+0.35%) | 95,000 |
1 Mar 2019 | HKD | 5.66 | 5.78 | 5.61 | 5.7 | 126.6667 | -0.06 (-1.04%) | 115,000 |
28 Feb 2019 | HKD | 5.71 | 5.85 | 5.63 | 5.76 | 128 | 0.0 (0.0%) | 355,000 |
27 Feb 2019 | HKD | 5.66 | 5.85 | 5.55 | 5.76 | 128 | +0.11 (+1.95%) | 300,000 |
26 Feb 2019 | HKD | 5.67 | 5.7 | 5.55 | 5.65 | 125.5556 | -0.1 (-1.74%) | 350,000 |
25 Feb 2019 | HKD | 5.66 | 5.86 | 5.58 | 5.75 | 127.7778 | 0.0 (0.0%) | 620,000 |
22 Feb 2019 | HKD | 5.62 | 5.8 | 5.56 | 5.75 | 127.7778 | +0.04 (+0.70%) | 245,000 |
21 Feb 2019 | HKD | 5.67 | 5.76 | 5.6 | 5.71 | 126.8889 | -0.08 (-1.38%) | 2,325,000 |
20 Feb 2019 | HKD | 5.79 | 5.8 | 5.62 | 5.79 | 128.6667 | +0.09 (+1.58%) | 185,000 |
19 Feb 2019 | HKD | 5.68 | 5.71 | 5.65 | 5.7 | 126.6667 | -0.1 (-1.72%) | 180,000 |
18 Feb 2019 | HKD | 5.71 | 5.8 | 5.61 | 5.8 | 128.8889 | 0.0 (0.0%) | 105,000 |
15 Feb 2019 | HKD | 5.75 | 5.86 | 5.75 | 5.8 | 128.8889 | -0.12 (-2.03%) | 80,000 |
14 Feb 2019 | HKD | 5.8 | 5.94 | 5.75 | 5.92 | 131.5556 | -0.08 (-1.33%) | 35,000 |
13 Feb 2019 | HKD | 5.8 | 6.1 | 5.53 | 6 | 133.3333 | +0.3 (+5.26%) | 1,320,000 |
12 Feb 2019 | HKD | 5.63 | 5.91 | 5.63 | 5.7 | 126.6667 | -0.03 (-0.52%) | 60,000 |
11 Feb 2019 | HKD | 6.03 | 6.03 | 5.7 | 5.73 | 127.3333 | -0.17 (-2.88%) | 2,110,000 |
8 Feb 2019 | HKD | 6 | 6.1 | 5.68 | 5.9 | 131.1111 | +0.02 (+0.34%) | 1,165,000 |
7 Feb 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 130.6667 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 130.6667 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 130.6667 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 5.76 | 5.9 | 5.74 | 5.88 | 130.6667 | -0.05 (-0.84%) | 25,000 |
1 Feb 2019 | HKD | 5.81 | 6 | 5.7 | 5.93 | 131.7778 | -0.07 (-1.17%) | 160,000 |
31 Jan 2019 | HKD | 5.66 | 6.04 | 5.66 | 6 | 133.3333 | +0.3 (+5.26%) | 335,000 |
30 Jan 2019 | HKD | 5.74 | 5.85 | 5.67 | 5.7 | 126.6667 | -0.07 (-1.21%) | 895,000 |
29 Jan 2019 | HKD | 5.8 | 5.86 | 5.77 | 5.77 | 128.2222 | -0.03 (-0.52%) | 895,000 |
28 Jan 2019 | HKD | 5.86 | 5.87 | 5.73 | 5.8 | 128.8889 | -0.12 (-2.03%) | 155,000 |
25 Jan 2019 | HKD | 5.61 | 5.94 | 5.6 | 5.92 | 131.5556 | +0.22 (+3.86%) | 840,000 |
24 Jan 2019 | HKD | 5.71 | 5.71 | 5.53 | 5.7 | 126.6667 | +0.08 (+1.42%) | 540,000 |
23 Jan 2019 | HKD | 5.68 | 5.68 | 5.5 | 5.62 | 124.8889 | -0.04 (-0.71%) | 290,000 |
22 Jan 2019 | HKD | 5.64 | 5.68 | 5.61 | 5.66 | 125.7778 | -0.04 (-0.70%) | 290,000 |