Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | HKD | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 3,708,000 |
13 Mar 2019 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,056,500 |
12 Mar 2019 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,892,000 |
11 Mar 2019 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,103,500 |
8 Mar 2019 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,049,000 |
7 Mar 2019 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 2,088,000 |
6 Mar 2019 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,309,000 |
5 Mar 2019 | HKD | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,996,551 |
4 Mar 2019 | HKD | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 11,870,000 |
1 Mar 2019 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,280,000 |
28 Feb 2019 | HKD | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,850,017 |
27 Feb 2019 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,423,500 |
26 Feb 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 5,764,000 |
25 Feb 2019 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 5,900,500 |
22 Feb 2019 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 1,634,008 |
21 Feb 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,147,000 |
20 Feb 2019 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,291,800 |
19 Feb 2019 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,763,000 |
18 Feb 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,683,500 |
15 Feb 2019 | HKD | 1.15 | 1.22 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 4,813,500 |
14 Feb 2019 | HKD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,111,500 |
13 Feb 2019 | HKD | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,395,500 |
12 Feb 2019 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 890,007 |
11 Feb 2019 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 585,000 |
8 Feb 2019 | HKD | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 790,500 |
7 Feb 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 668,000 |
1 Feb 2019 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 855,500 |