Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -0.05 (-4.90%) | 646,000 |
5 Dec 2018 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 188,000 |
4 Dec 2018 | HKD | 1.04 | 1.06 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 512,000 |
3 Dec 2018 | HKD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 138,000 |
30 Nov 2018 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
29 Nov 2018 | HKD | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 732,000 |
28 Nov 2018 | HKD | 1.03 | 1.06 | 0.96 | 1.02 | 1.02 | -0.01 (-0.97%) | 330,000 |
27 Nov 2018 | HKD | 1.02 | 1.09 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 192,000 |
26 Nov 2018 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 172,000 |
23 Nov 2018 | HKD | 1.07 | 1.1 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 198,000 |
22 Nov 2018 | HKD | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 244,000 |
21 Nov 2018 | HKD | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 68,000 |
20 Nov 2018 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
19 Nov 2018 | HKD | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 340,000 |
16 Nov 2018 | HKD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 248,000 |
15 Nov 2018 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 100,000 |
14 Nov 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 44,000 |
13 Nov 2018 | HKD | 1.1 | 1.14 | 1.05 | 1.12 | 1.12 | +0.01 (+0.90%) | 550,000 |
12 Nov 2018 | HKD | 1.17 | 1.17 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 434,000 |
9 Nov 2018 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 150,000 |
8 Nov 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 8,000 |
7 Nov 2018 | HKD | 1.2 | 1.24 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 570,000 |
6 Nov 2018 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 370,000 |
5 Nov 2018 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 148,000 |
2 Nov 2018 | HKD | 1.21 | 1.25 | 1.15 | 1.25 | 1.25 | +0.09 (+7.76%) | 766,000 |
1 Nov 2018 | HKD | 1.17 | 1.27 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 634,000 |
31 Oct 2018 | HKD | 1.14 | 1.19 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 612,000 |
30 Oct 2018 | HKD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 316,000 |
29 Oct 2018 | HKD | 1.12 | 1.16 | 1.07 | 1.14 | 1.14 | +0.01 (+0.88%) | 674,000 |
26 Oct 2018 | HKD | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 292,000 |