Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 6.9 | 6.95 | 6.77 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,275,948 |
17 Dec 2018 | HKD | 6.81 | 6.88 | 6.67 | 6.82 | 6.82 | +0.06 (+0.89%) | 1,988,460 |
14 Dec 2018 | HKD | 6.79 | 6.8 | 6.68 | 6.76 | 6.76 | -0.08 (-1.17%) | 2,989,000 |
13 Dec 2018 | HKD | 6.79 | 6.94 | 6.74 | 6.84 | 6.84 | +0.09 (+1.33%) | 3,043,935 |
12 Dec 2018 | HKD | 6.72 | 6.84 | 6.72 | 6.75 | 6.75 | +0.15 (+2.27%) | 2,906,430 |
11 Dec 2018 | HKD | 6.58 | 6.64 | 6.55 | 6.6 | 6.6 | +0.06 (+0.92%) | 2,034,000 |
10 Dec 2018 | HKD | 6.53 | 6.63 | 6.44 | 6.54 | 6.54 | -0.09 (-1.36%) | 3,906,947 |
7 Dec 2018 | HKD | 6.53 | 6.79 | 6.53 | 6.63 | 6.63 | 0.0 (0.0%) | 3,473,202 |
6 Dec 2018 | HKD | 6.87 | 6.87 | 6.61 | 6.63 | 6.63 | -0.21 (-3.07%) | 4,800,000 |
5 Dec 2018 | HKD | 6.64 | 6.85 | 6.63 | 6.84 | 6.84 | +0.09 (+1.33%) | 5,309,000 |
4 Dec 2018 | HKD | 7.05 | 7.08 | 6.64 | 6.75 | 6.75 | -0.33 (-4.66%) | 12,070,730 |
3 Dec 2018 | HKD | 7.3 | 7.3 | 6.93 | 7.08 | 7.08 | -0.05 (-0.70%) | 8,722,000 |
30 Nov 2018 | HKD | 7.11 | 7.28 | 7.07 | 7.13 | 7.13 | +0.08 (+1.13%) | 9,077,707 |
29 Nov 2018 | HKD | 7.08 | 7.14 | 7 | 7.05 | 7.05 | +0.03 (+0.43%) | 7,518,267 |
28 Nov 2018 | HKD | 7.05 | 7.12 | 7 | 7.02 | 7.02 | +0.02 (+0.29%) | 7,810,875 |
27 Nov 2018 | HKD | 7.4 | 7.4 | 6.95 | 7 | 7 | -1 (-12.50%) | 23,673,230 |
26 Nov 2018 | HKD | 7.74 | 8.15 | 7.74 | 8 | 8 | +0.26 (+3.36%) | 3,131,062 |
23 Nov 2018 | HKD | 7.75 | 7.86 | 7.64 | 7.74 | 7.74 | -0.02 (-0.26%) | 2,375,000 |
22 Nov 2018 | HKD | 7.57 | 7.83 | 7.4 | 7.76 | 7.76 | +0.24 (+3.19%) | 3,051,289 |
21 Nov 2018 | HKD | 7.6 | 7.6 | 7.32 | 7.52 | 7.52 | -0.18 (-2.34%) | 5,642,059 |
20 Nov 2018 | HKD | 7.62 | 7.76 | 7.57 | 7.7 | 7.7 | -0.02 (-0.26%) | 3,991,000 |
19 Nov 2018 | HKD | 7.6 | 7.79 | 7.6 | 7.72 | 7.72 | +0.15 (+1.98%) | 7,138,000 |
16 Nov 2018 | HKD | 7.44 | 7.64 | 7.37 | 7.57 | 7.57 | +0.13 (+1.75%) | 3,937,076 |
15 Nov 2018 | HKD | 7.4 | 7.56 | 7.34 | 7.44 | 7.44 | +0.08 (+1.09%) | 3,788,224 |
14 Nov 2018 | HKD | 7.28 | 7.45 | 7.21 | 7.36 | 7.36 | +0.11 (+1.52%) | 5,765,918 |
13 Nov 2018 | HKD | 7.12 | 7.39 | 7.04 | 7.25 | 7.25 | 0.0 (0.0%) | 7,752,035 |
12 Nov 2018 | HKD | 7.26 | 7.26 | 7.05 | 7.25 | 7.25 | -0.05 (-0.68%) | 8,868,000 |
9 Nov 2018 | HKD | 7.41 | 7.57 | 7.28 | 7.3 | 7.3 | -0.37 (-4.82%) | 7,060,000 |
8 Nov 2018 | HKD | 8.8 | 8.8 | 7.25 | 7.67 | 7.67 | -1.09 (-12.44%) | 26,614,811 |
7 Nov 2018 | HKD | 8.59 | 8.84 | 8.48 | 8.76 | 8.76 | +0.15 (+1.74%) | 6,597,000 |