Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 17 | -0.02 (-1.16%) | 687,500 |
12 Dec 2018 | HKD | 1.72 | 1.72 | 1.7 | 1.72 | 17.2 | -0.01 (-0.58%) | 580,000 |
11 Dec 2018 | HKD | 1.74 | 1.74 | 1.69 | 1.73 | 17.3 | +0.04 (+2.37%) | 585,000 |
10 Dec 2018 | HKD | 1.8 | 1.8 | 1.68 | 1.69 | 16.9 | -0.07 (-3.98%) | 870,000 |
7 Dec 2018 | HKD | 1.83 | 1.83 | 1.76 | 1.76 | 17.6 | -0.04 (-2.22%) | 727,500 |
6 Dec 2018 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 18 | -0.02 (-1.10%) | 580,000 |
5 Dec 2018 | HKD | 1.83 | 1.83 | 1.79 | 1.82 | 18.2 | +0.01 (+0.55%) | 610,000 |
4 Dec 2018 | HKD | 1.82 | 1.88 | 1.81 | 1.81 | 18.1 | -0.04 (-2.16%) | 692,500 |
3 Dec 2018 | HKD | 1.86 | 1.92 | 1.84 | 1.85 | 18.5 | -0.04 (-2.12%) | 752,500 |
30 Nov 2018 | HKD | 1.89 | 1.9 | 1.84 | 1.89 | 18.9 | +0.01 (+0.53%) | 750,000 |
29 Nov 2018 | HKD | 1.89 | 1.89 | 1.83 | 1.88 | 18.8 | +0.01 (+0.53%) | 1,005,000 |
28 Nov 2018 | HKD | 1.81 | 1.88 | 1.8 | 1.87 | 18.7 | +0.08 (+4.47%) | 1,177,500 |
27 Nov 2018 | HKD | 1.85 | 1.89 | 1.79 | 1.79 | 17.9 | -0.04 (-2.19%) | 770,000 |
26 Nov 2018 | HKD | 1.74 | 1.88 | 1.74 | 1.83 | 18.3 | +0.11 (+6.40%) | 787,500 |
23 Nov 2018 | HKD | 1.79 | 1.79 | 1.72 | 1.72 | 17.2 | -0.09 (-4.97%) | 692,500 |
22 Nov 2018 | HKD | 1.85 | 1.93 | 1.8 | 1.81 | 18.1 | -0.03 (-1.63%) | 887,500 |
21 Nov 2018 | HKD | 1.69 | 1.84 | 1.62 | 1.84 | 18.4 | +0.19 (+11.52%) | 1,387,500 |
20 Nov 2018 | HKD | 1.77 | 1.78 | 1.63 | 1.65 | 16.5 | -0.08 (-4.62%) | 1,152,500 |
19 Nov 2018 | HKD | 1.77 | 1.82 | 1.71 | 1.73 | 17.3 | -0.05 (-2.81%) | 1,097,500 |
16 Nov 2018 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 17.8 | -0.07 (-3.78%) | 687,500 |
15 Nov 2018 | HKD | 1.85 | 1.86 | 1.78 | 1.85 | 18.5 | +0.03 (+1.65%) | 1,167,500 |
14 Nov 2018 | HKD | 1.89 | 1.91 | 1.7 | 1.82 | 18.2 | -0.06 (-3.19%) | 2,987,500 |
13 Nov 2018 | HKD | 1.91 | 2 | 1.84 | 1.88 | 18.8 | -0.02 (-1.05%) | 2,310,000 |
12 Nov 2018 | HKD | 1.9 | 1.91 | 1.83 | 1.9 | 19 | +0.01 (+0.53%) | 832,500 |
9 Nov 2018 | HKD | 1.87 | 1.95 | 1.85 | 1.89 | 18.9 | +0.04 (+2.16%) | 967,500 |
8 Nov 2018 | HKD | 1.91 | 1.98 | 1.84 | 1.85 | 18.5 | -0.07 (-3.65%) | 795,000 |
7 Nov 2018 | HKD | 1.89 | 1.92 | 1.84 | 1.92 | 19.2 | +0.01 (+0.52%) | 960,000 |
6 Nov 2018 | HKD | 1.86 | 1.94 | 1.86 | 1.91 | 19.1 | +0.04 (+2.14%) | 732,500 |
5 Nov 2018 | HKD | 1.83 | 1.87 | 1.77 | 1.87 | 18.7 | +0.04 (+2.19%) | 715,000 |
2 Nov 2018 | HKD | 1.86 | 1.86 | 1.78 | 1.83 | 18.3 | +0.05 (+2.81%) | 772,500 |