Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 3.29 | 3.36 | 3.26 | 3.27 | 3.27 | -0.11 (-3.25%) | 33,500 |
19 Dec 2018 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
18 Dec 2018 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 0 |
17 Dec 2018 | HKD | 3.29 | 3.43 | 3.21 | 3.42 | 3.42 | +0.11 (+3.32%) | 158,500 |
14 Dec 2018 | HKD | 3.38 | 3.46 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 100,500 |
13 Dec 2018 | HKD | 3.35 | 3.37 | 3.3 | 3.37 | 3.37 | -0.01 (-0.30%) | 8,000 |
12 Dec 2018 | HKD | 3.26 | 3.38 | 3.25 | 3.38 | 3.38 | +0.08 (+2.42%) | 185,000 |
11 Dec 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,500 |
10 Dec 2018 | HKD | 3.27 | 3.3 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 21,000 |
7 Dec 2018 | HKD | 3.32 | 3.43 | 3.31 | 3.33 | 3.33 | -0.13 (-3.76%) | 15,500 |
6 Dec 2018 | HKD | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | +0.1 (+2.98%) | 84,500 |
5 Dec 2018 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 81,000 |
4 Dec 2018 | HKD | 3.38 | 3.4 | 3.34 | 3.4 | 3.4 | -0.01 (-0.29%) | 28,500 |
3 Dec 2018 | HKD | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 42,500 |
30 Nov 2018 | HKD | 3.3 | 3.35 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 119,500 |
29 Nov 2018 | HKD | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 31,000 |
28 Nov 2018 | HKD | 3.38 | 3.4 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 35,500 |
27 Nov 2018 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 0 |
26 Nov 2018 | HKD | 3.42 | 3.47 | 3.34 | 3.47 | 3.47 | +0.03 (+0.87%) | 28,500 |
23 Nov 2018 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 0 |
22 Nov 2018 | HKD | 3.4 | 3.5 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 180,500 |
21 Nov 2018 | HKD | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 21,000 |
20 Nov 2018 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
19 Nov 2018 | HKD | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 24,500 |
16 Nov 2018 | HKD | 3.39 | 3.52 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 161,500 |
15 Nov 2018 | HKD | 3.45 | 3.49 | 3.37 | 3.41 | 3.41 | -0.04 (-1.16%) | 155,500 |
14 Nov 2018 | HKD | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 8,500 |
13 Nov 2018 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
12 Nov 2018 | HKD | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 2,000 |
9 Nov 2018 | HKD | 3.5 | 3.5 | 3.45 | 3.49 | 3.49 | +0.04 (+1.16%) | 46,500 |