Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | HKD | 4.89 | 4.97 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 1,704,000 |
6 Dec 2018 | HKD | 5.13 | 5.15 | 4.86 | 4.89 | 4.89 | -0.25 (-4.86%) | 3,014,000 |
5 Dec 2018 | HKD | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 856,000 |
4 Dec 2018 | HKD | 5.33 | 5.33 | 5.12 | 5.2 | 5.2 | -0.14 (-2.62%) | 1,214,000 |
3 Dec 2018 | HKD | 5.24 | 5.4 | 5.17 | 5.34 | 5.34 | +0.2 (+3.89%) | 2,946,000 |
30 Nov 2018 | HKD | 5.14 | 5.2 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 1,598,000 |
29 Nov 2018 | HKD | 5.29 | 5.29 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 808,000 |
28 Nov 2018 | HKD | 5.18 | 5.31 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 822,000 |
27 Nov 2018 | HKD | 5.2 | 5.25 | 5.14 | 5.2 | 5.2 | -0.06 (-1.14%) | 741,618 |
26 Nov 2018 | HKD | 5.14 | 5.28 | 5.07 | 5.26 | 5.26 | +0.16 (+3.14%) | 1,250,000 |
23 Nov 2018 | HKD | 5.06 | 5.17 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 876,000 |
22 Nov 2018 | HKD | 5.2 | 5.2 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 346,500 |
21 Nov 2018 | HKD | 5.16 | 5.19 | 5.05 | 5.14 | 5.14 | -0.06 (-1.15%) | 612,000 |
20 Nov 2018 | HKD | 5.26 | 5.26 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 1,002,000 |
19 Nov 2018 | HKD | 5.33 | 5.4 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 560,000 |
16 Nov 2018 | HKD | 5.33 | 5.35 | 5.2 | 5.3 | 5.3 | +0.01 (+0.19%) | 750,000 |
15 Nov 2018 | HKD | 5.46 | 5.46 | 5.25 | 5.29 | 5.29 | -0.04 (-0.75%) | 660,000 |
14 Nov 2018 | HKD | 5.39 | 5.5 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 2,254,000 |
13 Nov 2018 | HKD | 5.18 | 5.4 | 5.1 | 5.37 | 5.37 | +0.13 (+2.48%) | 2,228,000 |
12 Nov 2018 | HKD | 5.17 | 5.3 | 5.12 | 5.24 | 5.24 | +0.03 (+0.58%) | 902,500 |
9 Nov 2018 | HKD | 5.12 | 5.22 | 5.09 | 5.21 | 5.21 | 0.0 (0.0%) | 874,000 |
8 Nov 2018 | HKD | 5.3 | 5.31 | 5.15 | 5.21 | 5.21 | 0.0 (0.0%) | 1,342,000 |
7 Nov 2018 | HKD | 5.1 | 5.35 | 5.06 | 5.21 | 5.21 | +0.1 (+1.96%) | 3,234,000 |
6 Nov 2018 | HKD | 5.03 | 5.12 | 4.96 | 5.11 | 5.11 | +0.09 (+1.79%) | 946,000 |
5 Nov 2018 | HKD | 4.93 | 5.03 | 4.85 | 5.02 | 5.02 | -0.07 (-1.38%) | 650,000 |
2 Nov 2018 | HKD | 4.98 | 5.1 | 4.95 | 5.09 | 5.09 | +0.24 (+4.95%) | 2,524,000 |
1 Nov 2018 | HKD | 4.74 | 4.96 | 4.74 | 4.85 | 4.85 | +0.13 (+2.75%) | 1,728,000 |
31 Oct 2018 | HKD | 4.64 | 4.74 | 4.54 | 4.72 | 4.72 | +0.22 (+4.89%) | 998,000 |
30 Oct 2018 | HKD | 4.54 | 4.54 | 4.3 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,806,000 |
29 Oct 2018 | HKD | 4.86 | 4.86 | 4.5 | 4.54 | 4.54 | -0.32 (-6.58%) | 4,076,000 |