Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 784,670 |
30 Jan 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 611,500 |
29 Jan 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 612,556 |
28 Jan 2019 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 1,213,000 |
25 Jan 2019 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,036,000 |
24 Jan 2019 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 922,679 |
23 Jan 2019 | HKD | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 5,903,500 |
22 Jan 2019 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 591,500 |
21 Jan 2019 | HKD | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,306,000 |
18 Jan 2019 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 879,500 |
17 Jan 2019 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 949,000 |
16 Jan 2019 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 676,000 |
15 Jan 2019 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,373,000 |
14 Jan 2019 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,141,000 |
11 Jan 2019 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,039,500 |
10 Jan 2019 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,156,000 |
9 Jan 2019 | HKD | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,652,500 |
8 Jan 2019 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,452,500 |
7 Jan 2019 | HKD | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 3,757,000 |
4 Jan 2019 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,008,513 |
3 Jan 2019 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,732,000 |
2 Jan 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 614,000 |
1 Jan 2019 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 812,500 |
28 Dec 2018 | HKD | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,784,000 |
27 Dec 2018 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,344,000 |
24 Dec 2018 | HKD | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 11,522,500 |
21 Dec 2018 | HKD | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 5,491,000 |
20 Dec 2018 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 14,367,499 |
19 Dec 2018 | HKD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,311,000 |