Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.215 | 0.215 | 0.206 | 0.21 | 0.21 | -0.005 (-2.33%) | 788,000 |
5 Dec 2018 | HKD | 0.21 | 0.217 | 0.203 | 0.215 | 0.215 | 0.0 (0.0%) | 1,104,000 |
4 Dec 2018 | HKD | 0.212 | 0.216 | 0.21 | 0.215 | 0.215 | +0.003 (+1.42%) | 296,000 |
3 Dec 2018 | HKD | 0.211 | 0.223 | 0.211 | 0.212 | 0.212 | +0.001 (+0.47%) | 444,000 |
30 Nov 2018 | HKD | 0.208 | 0.217 | 0.206 | 0.211 | 0.211 | +0.003 (+1.44%) | 1,288,000 |
29 Nov 2018 | HKD | 0.21 | 0.215 | 0.207 | 0.208 | 0.208 | -0.002 (-0.95%) | 976,000 |
28 Nov 2018 | HKD | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 3,376,000 |
27 Nov 2018 | HKD | 0.214 | 0.237 | 0.214 | 0.22 | 0.22 | +0.006 (+2.80%) | 5,180,000 |
26 Nov 2018 | HKD | 0.21 | 0.215 | 0.202 | 0.214 | 0.214 | -0.002 (-0.93%) | 628,000 |
23 Nov 2018 | HKD | 0.218 | 0.222 | 0.21 | 0.216 | 0.216 | +0.005 (+2.37%) | 2,216,000 |
22 Nov 2018 | HKD | 0.205 | 0.237 | 0.202 | 0.211 | 0.211 | +0.009 (+4.46%) | 7,868,000 |
21 Nov 2018 | HKD | 0.198 | 0.202 | 0.198 | 0.202 | 0.202 | +0.002 (+1%) | 1,332,000 |
20 Nov 2018 | HKD | 0.2 | 0.206 | 0.198 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,976,000 |
19 Nov 2018 | HKD | 0.198 | 0.208 | 0.196 | 0.198 | 0.198 | -0.004 (-1.98%) | 972,000 |
16 Nov 2018 | HKD | 0.2 | 0.203 | 0.196 | 0.202 | 0.202 | +0.002 (+1%) | 776,000 |
15 Nov 2018 | HKD | 0.2 | 0.2 | 0.192 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,352,000 |
14 Nov 2018 | HKD | 0.196 | 0.2 | 0.196 | 0.198 | 0.198 | -0.002 (-1%) | 1,040,000 |
13 Nov 2018 | HKD | 0.203 | 0.21 | 0.197 | 0.2 | 0.2 | -0.003 (-1.48%) | 2,348,000 |
12 Nov 2018 | HKD | 0.213 | 0.213 | 0.202 | 0.203 | 0.203 | -0.007 (-3.33%) | 1,060,000 |
9 Nov 2018 | HKD | 0.218 | 0.223 | 0.206 | 0.21 | 0.21 | -0.008 (-3.67%) | 2,428,000 |
8 Nov 2018 | HKD | 0.228 | 0.24 | 0.217 | 0.218 | 0.218 | -0.003 (-1.36%) | 3,968,000 |
7 Nov 2018 | HKD | 0.221 | 0.226 | 0.221 | 0.221 | 0.221 | -0.001 (-0.45%) | 996,000 |
6 Nov 2018 | HKD | 0.226 | 0.226 | 0.22 | 0.222 | 0.222 | -0.004 (-1.77%) | 1,160,000 |
5 Nov 2018 | HKD | 0.23 | 0.23 | 0.222 | 0.226 | 0.226 | -0.003 (-1.31%) | 224,000 |
2 Nov 2018 | HKD | 0.23 | 0.231 | 0.225 | 0.229 | 0.229 | 0.0 (0.0%) | 684,000 |
1 Nov 2018 | HKD | 0.225 | 0.232 | 0.225 | 0.229 | 0.229 | 0.0 (0.0%) | 220,000 |
31 Oct 2018 | HKD | 0.226 | 0.229 | 0.222 | 0.229 | 0.229 | +0.001 (+0.44%) | 184,000 |
30 Oct 2018 | HKD | 0.223 | 0.228 | 0.223 | 0.228 | 0.228 | 0.0 (0.0%) | 204,000 |
29 Oct 2018 | HKD | 0.225 | 0.228 | 0.224 | 0.228 | 0.228 | -0.002 (-0.87%) | 420,000 |
26 Oct 2018 | HKD | 0.236 | 0.236 | 0.226 | 0.23 | 0.23 | -0.001 (-0.43%) | 176,000 |