Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 4.02 | 4.04 | 3.99 | 4 | 4 | 0.0 (0.0%) | 472,000 |
12 Dec 2018 | HKD | 4.01 | 4.01 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 100,000 |
11 Dec 2018 | HKD | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 774,000 |
10 Dec 2018 | HKD | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 570,000 |
7 Dec 2018 | HKD | 4.06 | 4.06 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 843,000 |
6 Dec 2018 | HKD | 4.13 | 4.13 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 1,024,000 |
5 Dec 2018 | HKD | 4.06 | 4.1 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 741,000 |
4 Dec 2018 | HKD | 4.06 | 4.15 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 860,700 |
3 Dec 2018 | HKD | 4.06 | 4.06 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 1,028,000 |
30 Nov 2018 | HKD | 4.06 | 4.07 | 3.89 | 4.02 | 4.02 | -0.03 (-0.74%) | 4,108,000 |
29 Nov 2018 | HKD | 4.08 | 4.08 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,210,000 |
28 Nov 2018 | HKD | 4.08 | 4.08 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 806,816 |
27 Nov 2018 | HKD | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 1,088,208 |
26 Nov 2018 | HKD | 4.04 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,198,000 |
23 Nov 2018 | HKD | 4.02 | 4.06 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 998,000 |
22 Nov 2018 | HKD | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 1,027,000 |
21 Nov 2018 | HKD | 4.04 | 4.09 | 3.96 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,664,000 |
20 Nov 2018 | HKD | 4.11 | 4.11 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 1,808,000 |
19 Nov 2018 | HKD | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 931,000 |
16 Nov 2018 | HKD | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,646,000 |
15 Nov 2018 | HKD | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,381,000 |
14 Nov 2018 | HKD | 4.21 | 4.23 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,760,000 |
13 Nov 2018 | HKD | 4.18 | 4.2 | 4.07 | 4.2 | 4.2 | 0.0 (0.0%) | 1,807,000 |
12 Nov 2018 | HKD | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 1,081,000 |
9 Nov 2018 | HKD | 4.29 | 4.31 | 4.18 | 4.2 | 4.2 | -0.13 (-3.00%) | 2,065,500 |
8 Nov 2018 | HKD | 4.22 | 4.38 | 4.22 | 4.33 | 4.33 | +0.14 (+3.34%) | 2,405,000 |
7 Nov 2018 | HKD | 4.2 | 4.2 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,169,000 |
6 Nov 2018 | HKD | 4.18 | 4.2 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 1,455,204 |
5 Nov 2018 | HKD | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,057,000 |
2 Nov 2018 | HKD | 4.15 | 4.2 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,812,000 |