Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 1.9 | 1.93 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 32,087,599 |
12 Dec 2018 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 19,720,830 |
11 Dec 2018 | HKD | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 21,390,258 |
10 Dec 2018 | HKD | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 26,343,006 |
7 Dec 2018 | HKD | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 72,669,577 |
6 Dec 2018 | HKD | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 23,583,400 |
5 Dec 2018 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 14,954,010 |
4 Dec 2018 | HKD | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 35,956,755 |
3 Dec 2018 | HKD | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 32,683,027 |
30 Nov 2018 | HKD | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 34,705,000 |
29 Nov 2018 | HKD | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 19,143,461 |
28 Nov 2018 | HKD | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 22,562,742 |
27 Nov 2018 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 20,975,964 |
26 Nov 2018 | HKD | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 27,545,000 |
23 Nov 2018 | HKD | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 31,641,000 |
22 Nov 2018 | HKD | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 12,161,698 |
21 Nov 2018 | HKD | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 11,631,217 |
20 Nov 2018 | HKD | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 20,696,718 |
19 Nov 2018 | HKD | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 18,280,678 |
16 Nov 2018 | HKD | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 27,889,963 |
15 Nov 2018 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 20,814,755 |
14 Nov 2018 | HKD | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 19,931,420 |
13 Nov 2018 | HKD | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | +0.02 (+1.03%) | 22,549,421 |
12 Nov 2018 | HKD | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 24,404,000 |
9 Nov 2018 | HKD | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 21,757,014 |
8 Nov 2018 | HKD | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 19,216,084 |
7 Nov 2018 | HKD | 1.91 | 1.94 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 19,305,000 |
6 Nov 2018 | HKD | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 22,476,000 |
5 Nov 2018 | HKD | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 39,055,826 |
2 Nov 2018 | HKD | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | +0.06 (+3.30%) | 54,560,729 |