Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 5.69 | 5.75 | 5.5 | 5.64 | 5.64 | -0.16 (-2.76%) | 171,500 |
13 Dec 2018 | HKD | 5.76 | 6 | 5.76 | 5.8 | 5.8 | +0.08 (+1.40%) | 12,200 |
12 Dec 2018 | HKD | 5.79 | 6.19 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 212,500 |
11 Dec 2018 | HKD | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.0 (0.0%) | 11,000 |
10 Dec 2018 | HKD | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | -0.04 (-0.69%) | 2,500 |
7 Dec 2018 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | +0.14 (+2.48%) | 2,500 |
6 Dec 2018 | HKD | 5.55 | 5.8 | 5.55 | 5.65 | 5.65 | +0.14 (+2.54%) | 29,000 |
5 Dec 2018 | HKD | 5.51 | 5.61 | 5.51 | 5.51 | 5.51 | -0.15 (-2.65%) | 151,000 |
4 Dec 2018 | HKD | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | -0.04 (-0.70%) | 19,000 |
3 Dec 2018 | HKD | 5.61 | 5.79 | 5.6 | 5.7 | 5.7 | -0.08 (-1.38%) | 44,400 |
30 Nov 2018 | HKD | 5.37 | 6.25 | 5.37 | 5.78 | 5.78 | +0.44 (+8.24%) | 317,500 |
29 Nov 2018 | HKD | 5.33 | 5.4 | 5.25 | 5.34 | 5.34 | -0.21 (-3.78%) | 73,700 |
28 Nov 2018 | HKD | 5.6 | 5.72 | 5.55 | 5.55 | 5.55 | -0.23 (-3.98%) | 33,300 |
27 Nov 2018 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
26 Nov 2018 | HKD | 5.88 | 5.88 | 5.63 | 5.78 | 5.78 | -0.02 (-0.34%) | 70,700 |
23 Nov 2018 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 5.68 | 6 | 5.68 | 5.8 | 5.8 | +0.12 (+2.11%) | 44,500 |
21 Nov 2018 | HKD | 5.5 | 5.7 | 5.2 | 5.68 | 5.68 | -0.09 (-1.56%) | 18,100 |
20 Nov 2018 | HKD | 5.52 | 5.79 | 5.52 | 5.77 | 5.77 | +0.06 (+1.05%) | 33,000 |
19 Nov 2018 | HKD | 5.53 | 5.71 | 5.53 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,800 |
16 Nov 2018 | HKD | 5.46 | 5.77 | 5.46 | 5.76 | 5.76 | -0.04 (-0.69%) | 7,700 |
15 Nov 2018 | HKD | 5.33 | 5.9 | 5.33 | 5.8 | 5.8 | +0.02 (+0.35%) | 68,000 |
14 Nov 2018 | HKD | 5.79 | 6 | 5.78 | 5.78 | 5.78 | +0.13 (+2.30%) | 70,300 |
13 Nov 2018 | HKD | 5.78 | 6.25 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 228,700 |
12 Nov 2018 | HKD | 5.33 | 5.99 | 5.33 | 5.75 | 5.75 | +0.25 (+4.55%) | 239,000 |
9 Nov 2018 | HKD | 5.5 | 5.8 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 93,100 |
8 Nov 2018 | HKD | 5.3 | 5.5 | 5.3 | 5.5 | 5.5 | 0.0 (0.0%) | 42,000 |
7 Nov 2018 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 6,000 |
6 Nov 2018 | HKD | 5.5 | 5.5 | 5.37 | 5.5 | 5.5 | 0.0 (0.0%) | 83,500 |
5 Nov 2018 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |