Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | HKD | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 680,000 |
31 Jan 2019 | HKD | 1.48 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 956,000 |
30 Jan 2019 | HKD | 1.42 | 1.43 | 1.34 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,050,000 |
29 Jan 2019 | HKD | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,996,000 |
28 Jan 2019 | HKD | 1.35 | 1.42 | 1.29 | 1.42 | 1.42 | +0.11 (+8.40%) | 8,184,000 |
25 Jan 2019 | HKD | 1.22 | 1.42 | 1.22 | 1.31 | 1.31 | +0.1 (+8.26%) | 35,174,000 |
24 Jan 2019 | HKD | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 10,382,000 |
23 Jan 2019 | HKD | 1.19 | 1.21 | 1.09 | 1.18 | 1.18 | -0.02 (-1.67%) | 12,132,000 |
22 Jan 2019 | HKD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,024,000 |
21 Jan 2019 | HKD | 1.23 | 1.31 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 8,584,000 |
18 Jan 2019 | HKD | 1.15 | 1.24 | 1.06 | 1.2 | 1.2 | +0.17 (+16.50%) | 55,479,000 |
17 Jan 2019 | HKD | 1.68 | 1.69 | 0.97 | 1.03 | 1.03 | -0.65 (-38.69%) | 34,490,000 |
16 Jan 2019 | HKD | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 11,404,000 |
15 Jan 2019 | HKD | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 9,954,000 |
14 Jan 2019 | HKD | 1.78 | 1.78 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 2,090,000 |
11 Jan 2019 | HKD | 1.8 | 1.83 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,524,000 |
10 Jan 2019 | HKD | 1.87 | 1.87 | 1.74 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,903,000 |
9 Jan 2019 | HKD | 1.88 | 1.92 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,380,000 |
8 Jan 2019 | HKD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 14,666,000 |
7 Jan 2019 | HKD | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,148,000 |
4 Jan 2019 | HKD | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,552,000 |
3 Jan 2019 | HKD | 2.04 | 2.05 | 1.87 | 1.92 | 1.92 | -0.17 (-8.13%) | 1,252,000 |
2 Jan 2019 | HKD | 2 | 2.11 | 2 | 2.09 | 2.09 | +0.11 (+5.56%) | 140,000 |
1 Jan 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 6,000 |
28 Dec 2018 | HKD | 2.06 | 2.12 | 2.03 | 2.03 | 2.03 | -0.1 (-4.69%) | 26,000 |
27 Dec 2018 | HKD | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | +0.1 (+4.93%) | 284,000 |
24 Dec 2018 | HKD | 2.12 | 2.18 | 1.98 | 2.03 | 2.03 | -0.02 (-0.98%) | 778,000 |
21 Dec 2018 | HKD | 2.19 | 2.19 | 1.88 | 2.05 | 2.05 | -0.11 (-5.09%) | 348,902 |
20 Dec 2018 | HKD | 2.11 | 2.19 | 2.11 | 2.16 | 2.16 | 0.0 (0.0%) | 407,000 |