Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 6.52 | 6.54 | 5.89 | 5.9 | 5.9 | -0.71 (-10.74%) | 25,947,189 |
5 Dec 2018 | HKD | 6.52 | 6.66 | 6.51 | 6.61 | 6.61 | -0.09 (-1.34%) | 5,318,500 |
4 Dec 2018 | HKD | 6.4 | 6.81 | 6.35 | 6.7 | 6.7 | +0.26 (+4.04%) | 14,913,190 |
3 Dec 2018 | HKD | 6.4 | 6.51 | 6.35 | 6.44 | 6.44 | +0.2 (+3.21%) | 8,698,000 |
30 Nov 2018 | HKD | 6.27 | 6.36 | 6.16 | 6.24 | 6.24 | -0.01 (-0.16%) | 7,943,648 |
29 Nov 2018 | HKD | 6.54 | 6.57 | 6.21 | 6.25 | 6.25 | -0.22 (-3.40%) | 10,332,220 |
28 Nov 2018 | HKD | 6.39 | 6.48 | 6.31 | 6.47 | 6.47 | +0.12 (+1.89%) | 6,590,249 |
27 Nov 2018 | HKD | 6.42 | 6.48 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 3,832,048 |
26 Nov 2018 | HKD | 6.33 | 6.52 | 6.32 | 6.4 | 6.4 | +0.04 (+0.63%) | 5,977,500 |
23 Nov 2018 | HKD | 6.43 | 6.48 | 6.3 | 6.36 | 6.36 | -0.1 (-1.55%) | 5,762,000 |
22 Nov 2018 | HKD | 6.32 | 6.47 | 6.25 | 6.46 | 6.46 | +0.15 (+2.38%) | 8,303,658 |
21 Nov 2018 | HKD | 6.13 | 6.37 | 6.13 | 6.31 | 6.31 | +0.06 (+0.96%) | 9,723,274 |
20 Nov 2018 | HKD | 6.32 | 6.39 | 6.23 | 6.25 | 6.25 | -0.2 (-3.10%) | 9,450,781 |
19 Nov 2018 | HKD | 6.29 | 6.57 | 6.29 | 6.45 | 6.45 | +0.13 (+2.06%) | 11,537,500 |
16 Nov 2018 | HKD | 6.4 | 6.4 | 6.23 | 6.32 | 6.32 | -0.05 (-0.78%) | 9,541,754 |
15 Nov 2018 | HKD | 6.39 | 6.41 | 6.18 | 6.37 | 6.37 | -0.06 (-0.93%) | 10,295,000 |
14 Nov 2018 | HKD | 6.34 | 6.58 | 6.33 | 6.43 | 6.43 | +0.05 (+0.78%) | 11,197,500 |
13 Nov 2018 | HKD | 6.05 | 6.38 | 6 | 6.38 | 6.38 | +0.19 (+3.07%) | 9,258,000 |
12 Nov 2018 | HKD | 6.1 | 6.21 | 6.07 | 6.19 | 6.19 | +0.1 (+1.64%) | 2,962,500 |
9 Nov 2018 | HKD | 6.13 | 6.22 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 5,599,500 |
8 Nov 2018 | HKD | 6.37 | 6.43 | 6.13 | 6.19 | 6.19 | -0.08 (-1.28%) | 7,580,203 |
7 Nov 2018 | HKD | 6.38 | 6.44 | 6.2 | 6.27 | 6.27 | -0.02 (-0.32%) | 7,166,500 |
6 Nov 2018 | HKD | 6.19 | 6.32 | 6.12 | 6.29 | 6.29 | +0.07 (+1.13%) | 6,376,000 |
5 Nov 2018 | HKD | 6.36 | 6.36 | 6.12 | 6.22 | 6.22 | -0.21 (-3.27%) | 6,976,300 |
2 Nov 2018 | HKD | 6.35 | 6.45 | 6.22 | 6.43 | 6.43 | +0.4 (+6.63%) | 16,262,400 |
1 Nov 2018 | HKD | 6.07 | 6.19 | 5.91 | 6.03 | 6.03 | -0.02 (-0.33%) | 12,623,500 |
31 Oct 2018 | HKD | 5.89 | 6.05 | 5.75 | 6.05 | 6.05 | +0.21 (+3.60%) | 9,258,500 |
30 Oct 2018 | HKD | 5.65 | 5.85 | 5.6 | 5.84 | 5.84 | +0.16 (+2.82%) | 7,262,500 |
29 Oct 2018 | HKD | 5.8 | 5.86 | 5.61 | 5.68 | 5.68 | -0.08 (-1.39%) | 7,065,598 |
26 Oct 2018 | HKD | 6.03 | 6.05 | 5.63 | 5.76 | 5.76 | -0.2 (-3.36%) | 11,215,500 |