Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 62,352 |
5 Dec 2018 | HKD | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 136,514 |
4 Dec 2018 | HKD | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 40,080 |
3 Dec 2018 | HKD | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 368,000 |
30 Nov 2018 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 402,000 |
29 Nov 2018 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 310,973 |
28 Nov 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 114,138 |
27 Nov 2018 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 497,255 |
26 Nov 2018 | HKD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 172,000 |
23 Nov 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 262,705 |
22 Nov 2018 | HKD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 42,000 |
21 Nov 2018 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 224,000 |
20 Nov 2018 | HKD | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 190,000 |
19 Nov 2018 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 82,000 |
16 Nov 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
15 Nov 2018 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 110,000 |
14 Nov 2018 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 122,000 |
13 Nov 2018 | HKD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 378,000 |
12 Nov 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 264,000 |
9 Nov 2018 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 448,000 |
8 Nov 2018 | HKD | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,527,270 |
7 Nov 2018 | HKD | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 707,645 |
6 Nov 2018 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 256,352 |
5 Nov 2018 | HKD | 1.47 | 1.48 | 1.37 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,107,037 |
2 Nov 2018 | HKD | 1.48 | 1.5 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,714,000 |
1 Nov 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
31 Oct 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Oct 2018 | HKD | 1.47 | 1.5 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 422,000 |
29 Oct 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
26 Oct 2018 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,492,000 |