Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | HKD | 7.48 | 7.48 | 7.33 | 7.42 | 7.42 | 0.0 (0.0%) | 2,904,681 |
6 Dec 2018 | HKD | 7.33 | 7.52 | 7.3 | 7.42 | 7.42 | +0.12 (+1.64%) | 3,359,500 |
5 Dec 2018 | HKD | 7.5 | 7.62 | 7.26 | 7.3 | 7.3 | -0.21 (-2.80%) | 6,412,055 |
4 Dec 2018 | HKD | 7.41 | 7.55 | 7.38 | 7.51 | 7.51 | +0.2 (+2.74%) | 6,200,196 |
3 Dec 2018 | HKD | 7.51 | 7.51 | 7.17 | 7.31 | 7.31 | -0.14 (-1.88%) | 8,512,111 |
30 Nov 2018 | HKD | 7.5 | 7.54 | 7.33 | 7.45 | 7.45 | -0.05 (-0.67%) | 7,746,122 |
29 Nov 2018 | HKD | 7.32 | 7.54 | 7.3 | 7.5 | 7.5 | +0.3 (+4.17%) | 9,724,216 |
28 Nov 2018 | HKD | 7.25 | 7.25 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 3,234,916 |
27 Nov 2018 | HKD | 7.25 | 7.25 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 3,517,000 |
26 Nov 2018 | HKD | 7.24 | 7.28 | 7.14 | 7.2 | 7.2 | -0.04 (-0.55%) | 3,309,358 |
23 Nov 2018 | HKD | 7.15 | 7.24 | 6.91 | 7.24 | 7.24 | +0.11 (+1.54%) | 9,135,180 |
22 Nov 2018 | HKD | 7.08 | 7.14 | 7 | 7.13 | 7.13 | +0.07 (+0.99%) | 3,132,534 |
21 Nov 2018 | HKD | 7 | 7.11 | 7 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,986,000 |
20 Nov 2018 | HKD | 7.05 | 7.13 | 6.99 | 7.12 | 7.12 | +0.06 (+0.85%) | 5,646,264 |
19 Nov 2018 | HKD | 7 | 7.06 | 6.75 | 7.06 | 7.06 | +0.1 (+1.44%) | 4,437,000 |
16 Nov 2018 | HKD | 7.02 | 7.02 | 6.85 | 6.96 | 6.96 | +0.04 (+0.58%) | 1,896,634 |
15 Nov 2018 | HKD | 6.9 | 6.94 | 6.88 | 6.92 | 6.92 | +0.05 (+0.73%) | 1,867,500 |
14 Nov 2018 | HKD | 6.83 | 6.9 | 6.8 | 6.87 | 6.87 | +0.04 (+0.59%) | 1,995,500 |
13 Nov 2018 | HKD | 6.82 | 6.86 | 6.72 | 6.83 | 6.83 | +0.01 (+0.15%) | 2,384,025 |
12 Nov 2018 | HKD | 6.78 | 6.94 | 6.73 | 6.82 | 6.82 | -0.01 (-0.15%) | 3,459,700 |
9 Nov 2018 | HKD | 6.93 | 6.96 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 2,730,500 |
8 Nov 2018 | HKD | 7.08 | 7.08 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 3,089,500 |
7 Nov 2018 | HKD | 7.03 | 7.07 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 3,377,600 |
6 Nov 2018 | HKD | 7.05 | 7.1 | 6.98 | 7.07 | 7.07 | +0.04 (+0.57%) | 3,809,500 |
5 Nov 2018 | HKD | 6.87 | 7.03 | 6.85 | 7.03 | 7.03 | +0.18 (+2.63%) | 6,803,000 |
2 Nov 2018 | HKD | 7.1 | 7.1 | 6.77 | 6.85 | 6.85 | -0.05 (-0.72%) | 11,101,000 |
1 Nov 2018 | HKD | 6.94 | 6.95 | 6.79 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,221,500 |
31 Oct 2018 | HKD | 7 | 7 | 6.83 | 6.92 | 6.92 | -0.09 (-1.28%) | 6,512,311 |
30 Oct 2018 | HKD | 7.15 | 7.15 | 6.93 | 7.01 | 7.01 | -0.16 (-2.23%) | 9,192,511 |
29 Oct 2018 | HKD | 7.08 | 7.18 | 7 | 7.17 | 7.17 | +0.08 (+1.13%) | 5,085,550 |