Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 0.193 | 0.193 | 0.189 | 0.19 | 0.19 | -0.003 (-1.55%) | 7,535,134 |
19 Dec 2018 | HKD | 0.194 | 0.195 | 0.19 | 0.193 | 0.193 | -0.001 (-0.52%) | 6,508,000 |
18 Dec 2018 | HKD | 0.196 | 0.198 | 0.19 | 0.194 | 0.194 | 0.0 (0.0%) | 7,658,000 |
17 Dec 2018 | HKD | 0.194 | 0.197 | 0.191 | 0.194 | 0.194 | +0.001 (+0.52%) | 7,488,000 |
14 Dec 2018 | HKD | 0.195 | 0.197 | 0.189 | 0.193 | 0.193 | -0.001 (-0.52%) | 7,132,000 |
13 Dec 2018 | HKD | 0.193 | 0.196 | 0.191 | 0.194 | 0.194 | +0.002 (+1.04%) | 7,274,000 |
12 Dec 2018 | HKD | 0.19 | 0.194 | 0.19 | 0.192 | 0.192 | +0.005 (+2.67%) | 7,402,000 |
11 Dec 2018 | HKD | 0.198 | 0.198 | 0.18 | 0.187 | 0.187 | -0.01 (-5.08%) | 6,870,000 |
10 Dec 2018 | HKD | 0.204 | 0.204 | 0.197 | 0.197 | 0.197 | -0.007 (-3.43%) | 7,018,000 |
7 Dec 2018 | HKD | 0.203 | 0.208 | 0.202 | 0.204 | 0.204 | +0.002 (+0.99%) | 7,174,000 |
6 Dec 2018 | HKD | 0.205 | 0.208 | 0.202 | 0.202 | 0.202 | -0.001 (-0.49%) | 7,773,134 |
5 Dec 2018 | HKD | 0.21 | 0.212 | 0.202 | 0.203 | 0.203 | -0.005 (-2.40%) | 7,414,000 |
4 Dec 2018 | HKD | 0.209 | 0.216 | 0.205 | 0.208 | 0.208 | -0.006 (-2.80%) | 7,142,000 |
3 Dec 2018 | HKD | 0.221 | 0.27 | 0.203 | 0.214 | 0.214 | +0.013 (+6.47%) | 7,396,000 |
30 Nov 2018 | HKD | 0.197 | 0.21 | 0.197 | 0.201 | 0.201 | +0.004 (+2.03%) | 7,374,000 |
29 Nov 2018 | HKD | 0.195 | 0.199 | 0.195 | 0.197 | 0.197 | +0.003 (+1.55%) | 7,176,756 |
28 Nov 2018 | HKD | 0.188 | 0.196 | 0.187 | 0.194 | 0.194 | +0.007 (+3.74%) | 6,728,000 |
27 Nov 2018 | HKD | 0.187 | 0.187 | 0.183 | 0.187 | 0.187 | 0.0 (0.0%) | 8,100,000 |
26 Nov 2018 | HKD | 0.186 | 0.188 | 0.186 | 0.187 | 0.187 | +0.001 (+0.54%) | 7,898,000 |
23 Nov 2018 | HKD | 0.186 | 0.187 | 0.184 | 0.186 | 0.186 | 0.0 (0.0%) | 7,470,000 |
22 Nov 2018 | HKD | 0.185 | 0.188 | 0.185 | 0.186 | 0.186 | +0.002 (+1.09%) | 6,620,000 |
21 Nov 2018 | HKD | 0.185 | 0.185 | 0.183 | 0.184 | 0.184 | -0.001 (-0.54%) | 8,330,000 |
20 Nov 2018 | HKD | 0.185 | 0.188 | 0.184 | 0.185 | 0.185 | +0.001 (+0.54%) | 8,512,053 |
19 Nov 2018 | HKD | 0.188 | 0.188 | 0.183 | 0.184 | 0.184 | -0.004 (-2.13%) | 8,034,000 |
16 Nov 2018 | HKD | 0.181 | 0.188 | 0.181 | 0.188 | 0.188 | +0.006 (+3.30%) | 8,164,000 |
15 Nov 2018 | HKD | 0.18 | 0.182 | 0.178 | 0.182 | 0.182 | -0.001 (-0.55%) | 8,140,000 |
14 Nov 2018 | HKD | 0.178 | 0.183 | 0.178 | 0.183 | 0.183 | +0.007 (+3.98%) | 8,618,000 |
13 Nov 2018 | HKD | 0.173 | 0.178 | 0.173 | 0.176 | 0.176 | -0.001 (-0.56%) | 8,574,000 |
12 Nov 2018 | HKD | 0.176 | 0.178 | 0.174 | 0.177 | 0.177 | +0.003 (+1.72%) | 8,109,242 |
9 Nov 2018 | HKD | 0.177 | 0.181 | 0.174 | 0.174 | 0.174 | -0.003 (-1.69%) | 9,044,000 |