Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 5.68 | 5.88 | 5.64 | 5.7 | 126.6667 | -0.04 (-0.70%) | 1,580,000 |
18 Jan 2019 | HKD | 5.71 | 5.77 | 5.7 | 5.74 | 127.5556 | -0.26 (-4.33%) | 1,245,000 |
17 Jan 2019 | HKD | 5.57 | 6.3 | 5.5 | 6 | 133.3333 | +0.39 (+6.95%) | 3,485,000 |
16 Jan 2019 | HKD | 5.69 | 5.87 | 5.55 | 5.61 | 124.6667 | -0.19 (-3.28%) | 675,000 |
15 Jan 2019 | HKD | 5.67 | 6.05 | 5.65 | 5.8 | 128.8889 | +0.1 (+1.75%) | 2,055,000 |
14 Jan 2019 | HKD | 5.62 | 5.75 | 5.57 | 5.7 | 126.6667 | +0.1 (+1.79%) | 235,000 |
11 Jan 2019 | HKD | 5.66 | 5.66 | 5.51 | 5.6 | 124.4444 | -0.08 (-1.41%) | 440,000 |
10 Jan 2019 | HKD | 5.53 | 5.68 | 5.5 | 5.68 | 126.2222 | +0.05 (+0.89%) | 415,000 |
9 Jan 2019 | HKD | 5.56 | 5.74 | 5.56 | 5.63 | 125.1111 | -0.06 (-1.05%) | 175,000 |
8 Jan 2019 | HKD | 5.74 | 5.75 | 5.55 | 5.69 | 126.4444 | +0.04 (+0.71%) | 2,090,000 |
7 Jan 2019 | HKD | 5.81 | 5.88 | 5.6 | 5.65 | 125.5556 | -0.27 (-4.56%) | 2,080,000 |
4 Jan 2019 | HKD | 5.85 | 5.94 | 5.76 | 5.92 | 131.5556 | +0.05 (+0.85%) | 990,000 |
3 Jan 2019 | HKD | 5.91 | 5.95 | 5.83 | 5.87 | 130.4444 | -0.04 (-0.68%) | 525,000 |
2 Jan 2019 | HKD | 6.18 | 6.18 | 5.85 | 5.91 | 131.3333 | -0.39 (-6.19%) | 440,000 |
1 Jan 2019 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 140 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.8 | 6.3 | 5.8 | 6.3 | 140 | +0.46 (+7.88%) | 1,115,000 |
28 Dec 2018 | HKD | 5.9 | 5.9 | 5.73 | 5.84 | 129.7778 | -0.04 (-0.68%) | 695,000 |
27 Dec 2018 | HKD | 5.8 | 5.9 | 5.77 | 5.88 | 130.6667 | -0.04 (-0.68%) | 785,000 |
24 Dec 2018 | HKD | 5.81 | 6.04 | 5.8 | 5.92 | 131.5556 | -0.08 (-1.33%) | 50,000 |
21 Dec 2018 | HKD | 5.75 | 6.01 | 5.61 | 6 | 133.3333 | +0.14 (+2.39%) | 540,000 |
20 Dec 2018 | HKD | 5.71 | 5.92 | 5.71 | 5.86 | 130.2222 | -0.07 (-1.18%) | 1,490,000 |
19 Dec 2018 | HKD | 5.85 | 6 | 5.81 | 5.93 | 131.7778 | +0.17 (+2.95%) | 1,550,000 |
18 Dec 2018 | HKD | 5.8 | 5.9 | 5.5 | 5.76 | 128 | -0.01 (-0.17%) | 3,850,000 |
17 Dec 2018 | HKD | 5.91 | 5.91 | 5.61 | 5.77 | 128.2222 | -0.15 (-2.53%) | 4,460,000 |
14 Dec 2018 | HKD | 5.85 | 5.97 | 5.8 | 5.92 | 131.5556 | 0.0 (0.0%) | 3,215,000 |
13 Dec 2018 | HKD | 5.8 | 5.94 | 5.79 | 5.92 | 131.5556 | +0.09 (+1.54%) | 3,225,000 |
12 Dec 2018 | HKD | 6 | 6 | 5.72 | 5.83 | 129.5556 | -0.07 (-1.19%) | 1,125,000 |
11 Dec 2018 | HKD | 5.8 | 5.9 | 5.68 | 5.9 | 131.1111 | +0.01 (+0.17%) | 990,000 |
10 Dec 2018 | HKD | 5.9 | 5.97 | 5.76 | 5.89 | 130.8889 | +0.01 (+0.17%) | 235,000 |
7 Dec 2018 | HKD | 6 | 6 | 5.72 | 5.88 | 130.6667 | -0.01 (-0.17%) | 2,055,000 |