Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | HKD | 1.54 | 1.61 | 1.46 | 1.6 | 1.6 | +0.09 (+5.96%) | 6,268,000 |
14 Mar 2019 | HKD | 1.53 | 1.56 | 1.46 | 1.51 | 1.51 | -0.04 (-2.58%) | 3,336,000 |
13 Mar 2019 | HKD | 1.4 | 1.55 | 1.4 | 1.55 | 1.55 | +0.15 (+10.71%) | 10,950,000 |
12 Mar 2019 | HKD | 1.31 | 1.43 | 1.26 | 1.4 | 1.4 | +0.1 (+7.69%) | 36,902,000 |
11 Mar 2019 | HKD | 1.41 | 1.41 | 1.29 | 1.3 | 1.3 | -0.13 (-9.09%) | 16,678,000 |
8 Mar 2019 | HKD | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,746,000 |
7 Mar 2019 | HKD | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 4,694,000 |
6 Mar 2019 | HKD | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 8,116,000 |
5 Mar 2019 | HKD | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 8,190,000 |
4 Mar 2019 | HKD | 1.55 | 1.6 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 5,756,000 |
1 Mar 2019 | HKD | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,656,000 |
28 Feb 2019 | HKD | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,692,000 |
27 Feb 2019 | HKD | 1.63 | 1.63 | 1.42 | 1.52 | 1.52 | -0.09 (-5.59%) | 7,552,000 |
26 Feb 2019 | HKD | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 6,612,000 |
25 Feb 2019 | HKD | 1.62 | 1.7 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 7,864,000 |
22 Feb 2019 | HKD | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 2,574,000 |
21 Feb 2019 | HKD | 1.67 | 1.7 | 1.55 | 1.61 | 1.61 | -0.03 (-1.83%) | 14,686,000 |
20 Feb 2019 | HKD | 1.52 | 1.76 | 1.49 | 1.64 | 1.64 | +0.18 (+12.33%) | 20,492,000 |
19 Feb 2019 | HKD | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 956,000 |
18 Feb 2019 | HKD | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,150,000 |
15 Feb 2019 | HKD | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,886,000 |
14 Feb 2019 | HKD | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,756,000 |
13 Feb 2019 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,486,000 |
12 Feb 2019 | HKD | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,612,000 |
11 Feb 2019 | HKD | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -0.1 (-6.33%) | 5,582,000 |
8 Feb 2019 | HKD | 1.49 | 1.6 | 1.48 | 1.58 | 1.58 | +0.11 (+7.48%) | 892,000 |
7 Feb 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 468,000 |