Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 1.01 | 1.2 | 0.99 | 1.2 | 1.2 | +0.2 (+20%) | 7,282,000 |
14 Dec 2018 | HKD | 0.98 | 1.02 | 0.97 | 1 | 1 | 0.0 (0.0%) | 4,410,000 |
13 Dec 2018 | HKD | 0.96 | 1.01 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 3,438,000 |
12 Dec 2018 | HKD | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 4,284,000 |
11 Dec 2018 | HKD | 1.07 | 1.07 | 1 | 1 | 1 | -0.03 (-2.91%) | 4,010,000 |
10 Dec 2018 | HKD | 1.02 | 1.07 | 0.95 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,564,000 |
7 Dec 2018 | HKD | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 5,370,000 |
6 Dec 2018 | HKD | 1.13 | 1.15 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 10,782,000 |
5 Dec 2018 | HKD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 4,106,000 |
4 Dec 2018 | HKD | 1.2 | 1.2 | 1.03 | 1.1 | 1.1 | -0.11 (-9.09%) | 5,762,000 |
3 Dec 2018 | HKD | 1.42 | 1.44 | 1.16 | 1.21 | 1.21 | -0.17 (-12.32%) | 6,184,000 |
30 Nov 2018 | HKD | 1.53 | 1.54 | 1.33 | 1.38 | 1.38 | -0.12 (-8%) | 5,732,000 |
29 Nov 2018 | HKD | 1.51 | 1.59 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,500,000 |
28 Nov 2018 | HKD | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,412,000 |
27 Nov 2018 | HKD | 1.6 | 1.62 | 1.46 | 1.52 | 1.52 | -0.08 (-5%) | 20,718,000 |
26 Nov 2018 | HKD | 1.44 | 1.63 | 1.42 | 1.6 | 1.6 | +0.16 (+11.11%) | 9,176,000 |
23 Nov 2018 | HKD | 1.35 | 1.48 | 1.35 | 1.44 | 1.44 | +0.11 (+8.27%) | 9,618,000 |
22 Nov 2018 | HKD | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 7,110,000 |
21 Nov 2018 | HKD | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 7,676,000 |
20 Nov 2018 | HKD | 1.29 | 1.38 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 4,194,000 |
19 Nov 2018 | HKD | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,922,000 |
16 Nov 2018 | HKD | 1.35 | 1.49 | 1.24 | 1.3 | 1.3 | -0.05 (-3.70%) | 7,510,000 |
15 Nov 2018 | HKD | 1.18 | 1.45 | 1.16 | 1.35 | 1.35 | +0.2 (+17.39%) | 12,336,000 |
14 Nov 2018 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 3,550,000 |
13 Nov 2018 | HKD | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,332,000 |
12 Nov 2018 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 7,018,000 |
9 Nov 2018 | HKD | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,740,000 |
8 Nov 2018 | HKD | 1.12 | 1.2 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 4,634,000 |
7 Nov 2018 | HKD | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,630,000 |
6 Nov 2018 | HKD | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,004,000 |