Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 0.71 | 0.73 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,655,000 |
23 Jan 2019 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,065,000 |
22 Jan 2019 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 410,000 |
21 Jan 2019 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 310,000 |
18 Jan 2019 | HKD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,950,000 |
17 Jan 2019 | HKD | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,895,000 |
16 Jan 2019 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 925,000 |
15 Jan 2019 | HKD | 0.73 | 0.79 | 0.72 | 0.77 | 0.77 | +0.05 (+6.94%) | 6,390,000 |
14 Jan 2019 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 780,000 |
11 Jan 2019 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 785,000 |
10 Jan 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,505,000 |
9 Jan 2019 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,305,000 |
8 Jan 2019 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 865,000 |
7 Jan 2019 | HKD | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,245,000 |
4 Jan 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 390,000 |
3 Jan 2019 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 795,000 |
2 Jan 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,930,000 |
1 Jan 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.7 | 0.72 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 915,000 |
28 Dec 2018 | HKD | 0.73 | 0.74 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 4,025,000 |
27 Dec 2018 | HKD | 0.71 | 0.72 | 0.66 | 0.7 | 0.7 | -0.04 (-5.41%) | 3,275,000 |
24 Dec 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 650,000 |
21 Dec 2018 | HKD | 0.7 | 0.77 | 0.65 | 0.74 | 0.74 | +0.04 (+5.71%) | 7,080,000 |
20 Dec 2018 | HKD | 0.77 | 0.8 | 0.67 | 0.7 | 0.7 | -0.07 (-9.09%) | 7,175,000 |
19 Dec 2018 | HKD | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 9,485,000 |
18 Dec 2018 | HKD | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | +0.07 (+10.61%) | 4,865,000 |
17 Dec 2018 | HKD | 0.68 | 0.73 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 6,220,000 |
14 Dec 2018 | HKD | 0.66 | 0.69 | 0.61 | 0.67 | 0.67 | +0.01 (+1.52%) | 6,270,000 |
13 Dec 2018 | HKD | 0.61 | 0.69 | 0.61 | 0.66 | 0.66 | +0.05 (+8.20%) | 11,415,000 |
12 Dec 2018 | HKD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.05 (+8.93%) | 6,360,000 |