Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,170,000 |
11 Jan 2019 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 952,000 |
10 Jan 2019 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,002,000 |
9 Jan 2019 | HKD | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,982,000 |
8 Jan 2019 | HKD | 1.2 | 1.26 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,542,000 |
7 Jan 2019 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 3,306,000 |
4 Jan 2019 | HKD | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,184,000 |
3 Jan 2019 | HKD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,982,000 |
2 Jan 2019 | HKD | 1.21 | 1.26 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 3,148,000 |
1 Jan 2019 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 570,000 |
28 Dec 2018 | HKD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,478,560 |
27 Dec 2018 | HKD | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 5,084,000 |
24 Dec 2018 | HKD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 1,404,000 |
21 Dec 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 3,142,000 |
20 Dec 2018 | HKD | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,004,000 |
19 Dec 2018 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,564,000 |
18 Dec 2018 | HKD | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 4,592,000 |
17 Dec 2018 | HKD | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,500,000 |
14 Dec 2018 | HKD | 0.95 | 1.02 | 0.94 | 1.01 | 1.01 | +0.06 (+6.32%) | 2,491,000 |
13 Dec 2018 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,012,000 |
12 Dec 2018 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,062,000 |
11 Dec 2018 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,334,000 |
10 Dec 2018 | HKD | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 886,000 |
7 Dec 2018 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,180,465 |
6 Dec 2018 | HKD | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,842,000 |
5 Dec 2018 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,122,000 |
4 Dec 2018 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 984,000 |
3 Dec 2018 | HKD | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 394,000 |
30 Nov 2018 | HKD | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 728,000 |