Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 5.18 | 5.34 | 4.86 | 5.1 | 5.1 | -0.08 (-1.54%) | 119,000 |
5 Dec 2018 | HKD | 5.1 | 5.3 | 5.09 | 5.18 | 5.18 | +0.08 (+1.57%) | 23,000 |
4 Dec 2018 | HKD | 5.15 | 5.15 | 4.8 | 5.1 | 5.1 | -0.04 (-0.78%) | 5,881,500 |
3 Dec 2018 | HKD | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -0.01 (-0.19%) | 3,000 |
30 Nov 2018 | HKD | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 15,500 |
29 Nov 2018 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.14 (+2.80%) | 0 |
28 Nov 2018 | HKD | 4.89 | 5.05 | 4.89 | 5 | 5 | -0.04 (-0.79%) | 14,000 |
27 Nov 2018 | HKD | 5 | 5.12 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 15,000 |
26 Nov 2018 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 5,000 |
23 Nov 2018 | HKD | 4.94 | 5 | 4.83 | 5 | 5 | -0.01 (-0.20%) | 5,740,000 |
22 Nov 2018 | HKD | 4.97 | 5.05 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 22,500 |
21 Nov 2018 | HKD | 5.15 | 5.15 | 4.98 | 4.99 | 4.99 | +0.02 (+0.40%) | 73,000 |
20 Nov 2018 | HKD | 5.2 | 5.2 | 4.97 | 4.97 | 4.97 | -0.03 (-0.60%) | 59,500 |
19 Nov 2018 | HKD | 4.97 | 5.05 | 4.8 | 5 | 5 | -0.05 (-0.99%) | 48,500 |
16 Nov 2018 | HKD | 5.03 | 5.11 | 4.94 | 5.05 | 5.05 | +0.2 (+4.12%) | 60,000 |
15 Nov 2018 | HKD | 4.88 | 5.02 | 4.73 | 4.85 | 4.85 | -0.03 (-0.61%) | 10,500 |
14 Nov 2018 | HKD | 4.82 | 5.04 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 30,000 |
13 Nov 2018 | HKD | 4.92 | 5 | 4.85 | 4.9 | 4.9 | -0.07 (-1.41%) | 33,500 |
12 Nov 2018 | HKD | 4.84 | 5.07 | 4.84 | 4.97 | 4.97 | -0.07 (-1.39%) | 45,500 |
9 Nov 2018 | HKD | 5.02 | 5.19 | 5.02 | 5.04 | 5.04 | -0.16 (-3.08%) | 26,000 |
8 Nov 2018 | HKD | 5.22 | 5.29 | 5 | 5.2 | 5.2 | -0.09 (-1.70%) | 94,000 |
7 Nov 2018 | HKD | 5.36 | 5.36 | 5.16 | 5.29 | 5.29 | -0.07 (-1.31%) | 87,000 |
6 Nov 2018 | HKD | 5.35 | 5.44 | 5.2 | 5.36 | 5.36 | +0.01 (+0.19%) | 122,500 |
5 Nov 2018 | HKD | 5.37 | 5.38 | 5.21 | 5.35 | 5.35 | -0.02 (-0.37%) | 114,500 |
2 Nov 2018 | HKD | 5.26 | 5.4 | 5.1 | 5.37 | 5.37 | +0.17 (+3.27%) | 214,500 |
1 Nov 2018 | HKD | 5.47 | 5.47 | 5.19 | 5.2 | 5.2 | -0.15 (-2.80%) | 144,000 |
31 Oct 2018 | HKD | 4.99 | 5.45 | 4.98 | 5.35 | 5.35 | +0.21 (+4.09%) | 1,282,500 |
30 Oct 2018 | HKD | 4.9 | 5.17 | 4.85 | 5.14 | 5.14 | +0.07 (+1.38%) | 106,000 |
29 Oct 2018 | HKD | 4.91 | 5.17 | 4.68 | 5.07 | 5.07 | -0.03 (-0.59%) | 299,000 |
26 Oct 2018 | HKD | 5 | 5.2 | 4.88 | 5.1 | 5.1 | +0.01 (+0.20%) | 103,000 |