Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,390,000 |
18 Jan 2019 | HKD | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,060,000 |
17 Jan 2019 | HKD | 1.15 | 1.2 | 1.01 | 1.2 | 1.2 | +0.05 (+4.35%) | 5,145,000 |
16 Jan 2019 | HKD | 1.2 | 1.2 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,840,000 |
15 Jan 2019 | HKD | 1.25 | 1.25 | 1.1 | 1.1 | 1.1 | -0.14 (-11.29%) | 7,240,000 |
14 Jan 2019 | HKD | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 1,830,000 |
11 Jan 2019 | HKD | 1.2 | 1.24 | 1.18 | 1.24 | 1.24 | +0.02 (+1.64%) | 10,055,000 |
10 Jan 2019 | HKD | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 70,000 |
9 Jan 2019 | HKD | 1.2 | 1.24 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 315,000 |
8 Jan 2019 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 340,000 |
7 Jan 2019 | HKD | 1.15 | 1.24 | 1.14 | 1.21 | 1.21 | +0.09 (+8.04%) | 765,000 |
4 Jan 2019 | HKD | 1.14 | 1.14 | 1.04 | 1.12 | 1.12 | +0.01 (+0.90%) | 535,000 |
3 Jan 2019 | HKD | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 350,000 |
2 Jan 2019 | HKD | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | +0.05 (+4.85%) | 920,000 |
1 Jan 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.91 | 1.04 | 0.91 | 1.03 | 1.03 | +0.13 (+14.44%) | 415,000 |
28 Dec 2018 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.06 (+7.14%) | 325,000 |
27 Dec 2018 | HKD | 0.83 | 0.84 | 0.76 | 0.84 | 0.84 | +0.01 (+1.20%) | 830,000 |
24 Dec 2018 | HKD | 0.81 | 0.84 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 1,605,000 |
21 Dec 2018 | HKD | 0.77 | 0.84 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 705,000 |
20 Dec 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.04 (+5.13%) | 5,000 |
19 Dec 2018 | HKD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 50,000 |
18 Dec 2018 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 460,000 |
17 Dec 2018 | HKD | 0.84 | 0.84 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 1,335,000 |
14 Dec 2018 | HKD | 0.88 | 0.88 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 1,715,000 |
13 Dec 2018 | HKD | 0.79 | 0.87 | 0.75 | 0.85 | 0.85 | +0.06 (+7.59%) | 1,590,000 |
12 Dec 2018 | HKD | 0.88 | 0.88 | 0.79 | 0.79 | 0.79 | -0.08 (-9.20%) | 345,000 |
11 Dec 2018 | HKD | 0.88 | 0.88 | 0.76 | 0.87 | 0.87 | -0.01 (-1.14%) | 140,000 |
10 Dec 2018 | HKD | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 115,000 |
7 Dec 2018 | HKD | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | +0.01 (+1.15%) | 255,000 |