Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | HKD | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,566,000 |
26 Nov 2018 | HKD | 1.11 | 1.28 | 1.11 | 1.21 | 1.21 | +0.1 (+9.01%) | 1,918,000 |
23 Nov 2018 | HKD | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 550,000 |
22 Nov 2018 | HKD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 252,000 |
21 Nov 2018 | HKD | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 564,000 |
20 Nov 2018 | HKD | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 346,000 |
19 Nov 2018 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.06 (+5.26%) | 630,000 |
16 Nov 2018 | HKD | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 830,000 |
15 Nov 2018 | HKD | 1.18 | 1.21 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,720,000 |
14 Nov 2018 | HKD | 1.3 | 1.32 | 1.17 | 1.18 | 1.18 | -0.12 (-9.23%) | 1,784,000 |
13 Nov 2018 | HKD | 1.28 | 1.33 | 1.23 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,484,000 |
12 Nov 2018 | HKD | 1.17 | 1.31 | 1.17 | 1.28 | 1.28 | +0.12 (+10.34%) | 2,750,000 |
9 Nov 2018 | HKD | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 706,000 |
8 Nov 2018 | HKD | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,422,000 |
7 Nov 2018 | HKD | 1.25 | 1.33 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 4,892,000 |
6 Nov 2018 | HKD | 1.04 | 1.37 | 1.04 | 1.25 | 1.25 | +0.24 (+23.76%) | 16,528,000 |
5 Nov 2018 | HKD | 1.1 | 1.1 | 0.98 | 1.01 | 1.01 | -0.09 (-8.18%) | 894,000 |
2 Nov 2018 | HKD | 1.03 | 1.15 | 0.99 | 1.1 | 1.1 | +0.09 (+8.91%) | 2,164,000 |
1 Nov 2018 | HKD | 0.99 | 1.07 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 922,000 |
31 Oct 2018 | HKD | 1.12 | 1.12 | 0.96 | 0.99 | 0.99 | -0.14 (-12.39%) | 3,242,000 |
30 Oct 2018 | HKD | 1.29 | 1.35 | 1.11 | 1.13 | 1.13 | -0.19 (-14.39%) | 4,586,000 |
29 Oct 2018 | HKD | 1.22 | 1.42 | 1.2 | 1.32 | 1.32 | +0.13 (+10.92%) | 11,034,000 |
26 Oct 2018 | HKD | 1.05 | 1.21 | 1.05 | 1.19 | 1.19 | +0.17 (+16.67%) | 7,152,000 |
25 Oct 2018 | HKD | 0.92 | 1.09 | 0.92 | 1.02 | 1.02 | +0.1 (+10.87%) | 2,764,000 |
24 Oct 2018 | HKD | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 40,000 |
23 Oct 2018 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 184,000 |
22 Oct 2018 | HKD | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 96,000 |
19 Oct 2018 | HKD | 0.94 | 1.1 | 0.94 | 0.98 | 0.98 | +0.06 (+6.52%) | 2,046,000 |
18 Oct 2018 | HKD | 0.85 | 0.95 | 0.83 | 0.92 | 0.92 | +0.06 (+6.98%) | 244,000 |
17 Oct 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |