Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | +0.03 (+2.54%) | 554,000 |
22 Feb 2019 | HKD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 416,000 |
21 Feb 2019 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 658,000 |
20 Feb 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 102,000 |
19 Feb 2019 | HKD | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 610,000 |
18 Feb 2019 | HKD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 984,369 |
15 Feb 2019 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 172,000 |
14 Feb 2019 | HKD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 184,000 |
13 Feb 2019 | HKD | 1.2 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 306,000 |
12 Feb 2019 | HKD | 1.1 | 1.19 | 1.07 | 1.18 | 1.18 | +0.08 (+7.27%) | 1,316,000 |
11 Feb 2019 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 376,000 |
8 Feb 2019 | HKD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 188,000 |
7 Feb 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 698,000 |
1 Feb 2019 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 64,000 |
31 Jan 2019 | HKD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 674,000 |
30 Jan 2019 | HKD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 546,000 |
29 Jan 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 146,000 |
28 Jan 2019 | HKD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 460,160 |
25 Jan 2019 | HKD | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,270,000 |
24 Jan 2019 | HKD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 592,000 |
23 Jan 2019 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 488,085 |
22 Jan 2019 | HKD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 494,000 |
21 Jan 2019 | HKD | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 620,000 |
18 Jan 2019 | HKD | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,254,000 |
17 Jan 2019 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,462,000 |
16 Jan 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,028,000 |
15 Jan 2019 | HKD | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 906,000 |