Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 3.99 | 4 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 493,000 |
13 Dec 2018 | HKD | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 458,000 |
12 Dec 2018 | HKD | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 441,000 |
11 Dec 2018 | HKD | 3.97 | 4 | 3.85 | 3.96 | 3.96 | -0.01 (-0.25%) | 406,000 |
10 Dec 2018 | HKD | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 382,000 |
7 Dec 2018 | HKD | 4 | 4.03 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 371,000 |
6 Dec 2018 | HKD | 4 | 4 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 356,000 |
5 Dec 2018 | HKD | 4 | 4.05 | 4 | 4 | 4 | -0.04 (-0.99%) | 502,000 |
4 Dec 2018 | HKD | 4.15 | 4.2 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 509,000 |
3 Dec 2018 | HKD | 4 | 4.2 | 3.98 | 4.1 | 4.1 | +0.11 (+2.76%) | 580,000 |
30 Nov 2018 | HKD | 3.98 | 4 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 599,000 |
29 Nov 2018 | HKD | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 330,000 |
28 Nov 2018 | HKD | 3.9 | 4.02 | 3.9 | 3.95 | 3.95 | +0.08 (+2.07%) | 590,000 |
27 Nov 2018 | HKD | 3.81 | 3.9 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 531,000 |
26 Nov 2018 | HKD | 3.85 | 3.9 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 556,000 |
23 Nov 2018 | HKD | 3.88 | 3.99 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 466,000 |
22 Nov 2018 | HKD | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 448,000 |
21 Nov 2018 | HKD | 3.78 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 449,000 |
20 Nov 2018 | HKD | 3.8 | 3.81 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 475,000 |
19 Nov 2018 | HKD | 3.8 | 3.84 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 504,000 |
16 Nov 2018 | HKD | 3.8 | 3.82 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 461,000 |
15 Nov 2018 | HKD | 3.83 | 3.88 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 367,000 |
14 Nov 2018 | HKD | 3.81 | 3.84 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 395,000 |
13 Nov 2018 | HKD | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 406,000 |
12 Nov 2018 | HKD | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 492,000 |
9 Nov 2018 | HKD | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 451,000 |
8 Nov 2018 | HKD | 3.98 | 4 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 430,000 |
7 Nov 2018 | HKD | 3.93 | 4.03 | 3.93 | 3.97 | 3.97 | +0.05 (+1.28%) | 415,000 |
6 Nov 2018 | HKD | 3.86 | 3.92 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 546,000 |
5 Nov 2018 | HKD | 3.92 | 3.97 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 530,000 |