Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.84 | 2.88 | 2.8 | 2.84 | 2.84 | -0.02 (-0.70%) | 415,000 |
5 Dec 2018 | HKD | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 129,000 |
4 Dec 2018 | HKD | 2.88 | 2.99 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 78,000 |
3 Dec 2018 | HKD | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | +0.06 (+2.10%) | 137,000 |
30 Nov 2018 | HKD | 2.96 | 2.98 | 2.8 | 2.86 | 2.86 | -0.08 (-2.72%) | 487,000 |
29 Nov 2018 | HKD | 2.95 | 2.95 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 181,000 |
28 Nov 2018 | HKD | 2.92 | 2.97 | 2.79 | 2.95 | 2.95 | +0.08 (+2.79%) | 2,071,000 |
27 Nov 2018 | HKD | 2.82 | 2.88 | 2.8 | 2.87 | 2.87 | +0.01 (+0.35%) | 716,000 |
26 Nov 2018 | HKD | 2.93 | 3.01 | 2.8 | 2.86 | 2.86 | -0.07 (-2.39%) | 1,338,000 |
23 Nov 2018 | HKD | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 284,000 |
22 Nov 2018 | HKD | 2.96 | 3.03 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 264,000 |
21 Nov 2018 | HKD | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 632,000 |
20 Nov 2018 | HKD | 3.01 | 3.06 | 2.97 | 3.01 | 3.01 | -0.04 (-1.31%) | 317,000 |
19 Nov 2018 | HKD | 3.12 | 3.15 | 3 | 3.05 | 3.05 | +0.07 (+2.35%) | 1,146,000 |
16 Nov 2018 | HKD | 3.03 | 3.1 | 2.98 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,747,000 |
15 Nov 2018 | HKD | 2.97 | 3.11 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 403,000 |
14 Nov 2018 | HKD | 3 | 3.05 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 100,000 |
13 Nov 2018 | HKD | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -0.04 (-1.32%) | 119,000 |
12 Nov 2018 | HKD | 3.05 | 3.05 | 3 | 3.02 | 3.02 | +0.11 (+3.78%) | 8,000 |
9 Nov 2018 | HKD | 2.97 | 3.03 | 2.85 | 2.91 | 2.91 | -0.09 (-3%) | 133,000 |
8 Nov 2018 | HKD | 2.99 | 3.05 | 2.93 | 3 | 3 | +0.01 (+0.33%) | 363,000 |
7 Nov 2018 | HKD | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 233,000 |
6 Nov 2018 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 5,000 |
5 Nov 2018 | HKD | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | +0.02 (+0.67%) | 242,000 |
2 Nov 2018 | HKD | 3.01 | 3.05 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 384,000 |
1 Nov 2018 | HKD | 2.99 | 3 | 2.87 | 2.95 | 2.95 | +0.11 (+3.87%) | 492,000 |
31 Oct 2018 | HKD | 2.73 | 2.97 | 2.73 | 2.84 | 2.84 | +0.09 (+3.27%) | 107,000 |
30 Oct 2018 | HKD | 2.87 | 2.87 | 2.63 | 2.75 | 2.75 | -0.02 (-0.72%) | 105,000 |
29 Oct 2018 | HKD | 2.89 | 2.89 | 2.74 | 2.77 | 2.77 | -0.06 (-2.12%) | 94,000 |
26 Oct 2018 | HKD | 2.82 | 2.87 | 2.75 | 2.83 | 2.83 | +0.01 (+0.35%) | 259,000 |