Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 1.48 | 1.52 | 1.34 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,010,000 |
1 Mar 2019 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 200,000 |
28 Feb 2019 | HKD | 1.45 | 1.5 | 1.37 | 1.5 | 1.5 | +0.07 (+4.90%) | 740,000 |
27 Feb 2019 | HKD | 1.3 | 1.51 | 1.3 | 1.43 | 1.43 | +0.15 (+11.72%) | 950,000 |
26 Feb 2019 | HKD | 1.21 | 1.37 | 1.2 | 1.28 | 1.28 | +0.09 (+7.56%) | 5,990,000 |
25 Feb 2019 | HKD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 7,620,000 |
22 Feb 2019 | HKD | 1.2 | 1.28 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,890,000 |
21 Feb 2019 | HKD | 1.11 | 1.2 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 6,780,000 |
20 Feb 2019 | HKD | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | +0.11 (+10.68%) | 4,050,000 |
19 Feb 2019 | HKD | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | +0.04 (+4.04%) | 2,250,000 |
18 Feb 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.08 (+8.79%) | 30,000 |
15 Feb 2019 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 330,000 |
14 Feb 2019 | HKD | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | -0.05 (-5.10%) | 140,000 |
13 Feb 2019 | HKD | 1.03 | 1.03 | 0.85 | 0.98 | 0.98 | -0.05 (-4.85%) | 500,000 |
12 Feb 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
11 Feb 2019 | HKD | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,880,000 |
8 Feb 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 10,000 |
7 Feb 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,890,000 |
31 Jan 2019 | HKD | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | -0.05 (-4.39%) | 7,230,000 |
30 Jan 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 30,000 |
28 Jan 2019 | HKD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,790,000 |
25 Jan 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 1.1 | 1.2 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 330,000 |
23 Jan 2019 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 5,120,000 |
22 Jan 2019 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 7,550,000 |