Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 1.74 | 1.77 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 170,000 |
1 Feb 2019 | HKD | 1.74 | 1.87 | 1.71 | 1.75 | 1.75 | -0.16 (-8.38%) | 980,000 |
31 Jan 2019 | HKD | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | +0.13 (+7.30%) | 100,000 |
30 Jan 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 160,000 |
28 Jan 2019 | HKD | 1.68 | 1.88 | 1.68 | 1.79 | 1.79 | -0.08 (-4.28%) | 400,000 |
25 Jan 2019 | HKD | 1.88 | 1.89 | 1.78 | 1.87 | 1.87 | -0.07 (-3.61%) | 590,000 |
24 Jan 2019 | HKD | 1.92 | 2 | 1.88 | 1.94 | 1.94 | -0.1 (-4.90%) | 460,000 |
23 Jan 2019 | HKD | 2.03 | 2.1 | 1.96 | 2.04 | 2.04 | -0.01 (-0.49%) | 230,000 |
22 Jan 2019 | HKD | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.1 (-4.65%) | 150,000 |
21 Jan 2019 | HKD | 2.1 | 2.15 | 2.03 | 2.15 | 2.15 | +0.03 (+1.42%) | 4,700,000 |
18 Jan 2019 | HKD | 2.1 | 2.12 | 1.98 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,620,000 |
17 Jan 2019 | HKD | 2.1 | 2.21 | 2.01 | 2.15 | 2.15 | -0.06 (-2.71%) | 2,910,000 |
16 Jan 2019 | HKD | 2.11 | 2.32 | 2.11 | 2.21 | 2.21 | -0.12 (-5.15%) | 530,000 |
15 Jan 2019 | HKD | 2.39 | 2.4 | 2.3 | 2.33 | 2.33 | -0.04 (-1.69%) | 2,740,000 |
14 Jan 2019 | HKD | 2.45 | 2.46 | 2.33 | 2.37 | 2.37 | -0.13 (-5.20%) | 70,000 |
11 Jan 2019 | HKD | 2.55 | 2.55 | 2.18 | 2.5 | 2.5 | -0.06 (-2.34%) | 1,040,000 |
10 Jan 2019 | HKD | 2.38 | 2.56 | 2.25 | 2.56 | 2.56 | +0.06 (+2.40%) | 370,000 |
9 Jan 2019 | HKD | 2.59 | 2.59 | 2.38 | 2.5 | 2.5 | -0.09 (-3.47%) | 190,000 |
8 Jan 2019 | HKD | 2.65 | 2.65 | 2.47 | 2.59 | 2.59 | -0.24 (-8.48%) | 430,000 |
7 Jan 2019 | HKD | 2.82 | 2.86 | 2.75 | 2.83 | 2.83 | -0.07 (-2.41%) | 220,000 |
4 Jan 2019 | HKD | 3 | 3.01 | 2.71 | 2.9 | 2.9 | -0.15 (-4.92%) | 1,790,000 |
3 Jan 2019 | HKD | 3.16 | 3.16 | 2.75 | 3.05 | 3.05 | -0.28 (-8.41%) | 4,510,000 |
2 Jan 2019 | HKD | 3.5 | 3.6 | 3.16 | 3.33 | 3.33 | -0.27 (-7.50%) | 5,150,000 |
1 Jan 2019 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.85 | 3.6 | 2.85 | 3.6 | 3.6 | +0.66 (+22.45%) | 1,380,000 |
28 Dec 2018 | HKD | 2.84 | 3 | 2.78 | 2.94 | 2.94 | +0.07 (+2.44%) | 6,100,000 |
27 Dec 2018 | HKD | 2.82 | 2.89 | 2.75 | 2.87 | 2.87 | -0.08 (-2.71%) | 2,360,000 |
24 Dec 2018 | HKD | 2.76 | 2.99 | 2.74 | 2.95 | 2.95 | +0.07 (+2.43%) | 2,690,000 |
21 Dec 2018 | HKD | 2.64 | 2.9 | 2.54 | 2.88 | 2.88 | +0.18 (+6.67%) | 2,920,000 |