Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 7.62 | 7.8 | 7.46 | 7.73 | 7.73 | +0.04 (+0.52%) | 4,930,000 |
28 Jan 2019 | HKD | 7.5 | 7.75 | 7.4 | 7.69 | 7.69 | +0.51 (+7.10%) | 6,312,000 |
25 Jan 2019 | HKD | 7.31 | 7.31 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 1,453,000 |
24 Jan 2019 | HKD | 7.33 | 7.33 | 7.11 | 7.18 | 7.18 | -0.04 (-0.55%) | 1,228,000 |
23 Jan 2019 | HKD | 7.2 | 7.43 | 7.08 | 7.22 | 7.22 | -0.02 (-0.28%) | 4,029,765 |
22 Jan 2019 | HKD | 7.28 | 7.28 | 6.85 | 7.24 | 7.24 | +0.01 (+0.14%) | 2,417,000 |
21 Jan 2019 | HKD | 7.14 | 7.4 | 7.14 | 7.23 | 7.23 | +0.08 (+1.12%) | 2,291,139 |
18 Jan 2019 | HKD | 6.58 | 7.19 | 6.53 | 7.15 | 7.15 | +0.6 (+9.16%) | 4,139,600 |
17 Jan 2019 | HKD | 6.54 | 6.63 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 1,563,000 |
16 Jan 2019 | HKD | 6.61 | 6.63 | 6.5 | 6.5 | 6.5 | -0.06 (-0.91%) | 1,555,068 |
15 Jan 2019 | HKD | 6.43 | 6.61 | 6.36 | 6.56 | 6.56 | +0.17 (+2.66%) | 1,694,000 |
14 Jan 2019 | HKD | 6.45 | 6.55 | 6.33 | 6.39 | 6.39 | -0.05 (-0.78%) | 642,000 |
11 Jan 2019 | HKD | 6.6 | 6.6 | 6.35 | 6.44 | 6.44 | -0.1 (-1.53%) | 2,173,000 |
10 Jan 2019 | HKD | 6.6 | 6.77 | 6.4 | 6.54 | 6.54 | -0.06 (-0.91%) | 4,626,000 |
9 Jan 2019 | HKD | 6.12 | 6.67 | 6.12 | 6.6 | 6.6 | +0.67 (+11.30%) | 6,135,000 |
8 Jan 2019 | HKD | 5.9 | 5.96 | 5.89 | 5.93 | 5.93 | +0.03 (+0.51%) | 374,000 |
7 Jan 2019 | HKD | 5.81 | 5.93 | 5.8 | 5.9 | 5.9 | +0.13 (+2.25%) | 537,000 |
4 Jan 2019 | HKD | 5.76 | 5.81 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 302,000 |
3 Jan 2019 | HKD | 5.78 | 5.82 | 5.69 | 5.8 | 5.8 | +0.11 (+1.93%) | 728,000 |
2 Jan 2019 | HKD | 5.7 | 5.79 | 5.64 | 5.69 | 5.69 | -0.08 (-1.39%) | 441,000 |
1 Jan 2019 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 5.76 | 5.8 | 5.76 | 5.77 | 5.77 | +0.04 (+0.70%) | 49,000 |
28 Dec 2018 | HKD | 5.7 | 5.82 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 123,998 |
27 Dec 2018 | HKD | 5.71 | 5.84 | 5.7 | 5.75 | 5.75 | +0.04 (+0.70%) | 218,000 |
24 Dec 2018 | HKD | 5.72 | 5.73 | 5.65 | 5.71 | 5.71 | +0.05 (+0.88%) | 99,000 |
21 Dec 2018 | HKD | 5.76 | 5.84 | 5.66 | 5.66 | 5.66 | -0.15 (-2.58%) | 441,000 |
20 Dec 2018 | HKD | 5.82 | 5.82 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 351,000 |
19 Dec 2018 | HKD | 5.99 | 5.99 | 5.79 | 5.82 | 5.82 | -0.11 (-1.85%) | 392,000 |
18 Dec 2018 | HKD | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,050,000 |
17 Dec 2018 | HKD | 5.89 | 5.93 | 5.78 | 5.9 | 5.9 | +0.03 (+0.51%) | 927,000 |