Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 7.88 | 7.98 | 7.71 | 7.84 | 6.5333 | -0.04 (-0.51%) | 1,460,400 |
5 Dec 2018 | HKD | 7.9 | 7.96 | 7.79 | 7.88 | 6.5667 | -0.06 (-0.76%) | 1,104,000 |
4 Dec 2018 | HKD | 7.75 | 7.97 | 7.75 | 7.94 | 6.6167 | +0.06 (+0.76%) | 1,765,800 |
3 Dec 2018 | HKD | 7.72 | 7.88 | 7.64 | 7.88 | 6.5667 | +0.13 (+1.68%) | 1,292,400 |
30 Nov 2018 | HKD | 7.65 | 7.82 | 7.51 | 7.75 | 6.4583 | +0.25 (+3.33%) | 1,057,800 |
29 Nov 2018 | HKD | 7.33 | 7.54 | 7.26 | 7.5 | 6.25 | +0.12 (+1.63%) | 314,400 |
28 Nov 2018 | HKD | 7.4 | 7.5 | 7.21 | 7.38 | 6.15 | -0.02 (-0.27%) | 184,200 |
27 Nov 2018 | HKD | 7.4 | 7.4 | 7.33 | 7.4 | 6.1667 | 0.0 (0.0%) | 56,400 |
26 Nov 2018 | HKD | 7.31 | 7.48 | 7.31 | 7.4 | 6.1667 | +0.06 (+0.82%) | 37,800 |
23 Nov 2018 | HKD | 7.5 | 7.56 | 7.31 | 7.34 | 6.1167 | -0.06 (-0.81%) | 77,400 |
22 Nov 2018 | HKD | 7.17 | 7.46 | 7.1 | 7.4 | 6.1667 | +0.36 (+5.11%) | 225,600 |
21 Nov 2018 | HKD | 7.41 | 7.43 | 6.88 | 7.04 | 5.8667 | -0.29 (-3.96%) | 727,200 |
20 Nov 2018 | HKD | 9 | 9.4 | 7.26 | 7.33 | 6.1083 | -0.57 (-7.22%) | 2,608,800 |
19 Nov 2018 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 6.5833 | 0.0 (0.0%) | 0 |
16 Nov 2018 | HKD | 8.18 | 8.18 | 7.56 | 7.9 | 6.5833 | +0.46 (+6.18%) | 383,400 |
15 Nov 2018 | HKD | 7.45 | 7.5 | 7.35 | 7.44 | 6.2 | -0.11 (-1.46%) | 262,200 |
14 Nov 2018 | HKD | 7.69 | 7.8 | 7.53 | 7.55 | 6.2917 | -0.01 (-0.13%) | 291,600 |
13 Nov 2018 | HKD | 7.8 | 7.91 | 7.41 | 7.56 | 6.3 | -0.34 (-4.30%) | 462,000 |
12 Nov 2018 | HKD | 7.82 | 7.9 | 7.75 | 7.9 | 6.5833 | +0.08 (+1.02%) | 517,800 |
9 Nov 2018 | HKD | 7.84 | 8 | 7.67 | 7.82 | 6.5167 | -0.14 (-1.76%) | 483,000 |
8 Nov 2018 | HKD | 7.94 | 8.01 | 7.81 | 7.96 | 6.6333 | +0.15 (+1.92%) | 228,000 |
7 Nov 2018 | HKD | 7.98 | 8.04 | 7.65 | 7.81 | 6.5083 | -0.06 (-0.76%) | 542,400 |
6 Nov 2018 | HKD | 7.53 | 7.88 | 7.53 | 7.87 | 6.5583 | +0.3 (+3.96%) | 195,000 |
5 Nov 2018 | HKD | 7.62 | 7.67 | 7.3 | 7.57 | 6.3083 | -0.05 (-0.66%) | 486,000 |
2 Nov 2018 | HKD | 7.98 | 8.02 | 7.5 | 7.62 | 6.35 | +0.2 (+2.70%) | 1,281,000 |
1 Nov 2018 | HKD | 7.74 | 7.84 | 7.32 | 7.42 | 6.1833 | -0.26 (-3.39%) | 477,600 |
31 Oct 2018 | HKD | 8.06 | 8.06 | 7.62 | 7.68 | 6.4 | -0.42 (-5.19%) | 335,400 |
30 Oct 2018 | HKD | 7.81 | 8.19 | 6.99 | 8.1 | 6.75 | +0.4 (+5.19%) | 877,800 |
29 Oct 2018 | HKD | 7.7 | 8.01 | 7.5 | 7.7 | 6.4167 | -0.08 (-1.03%) | 558,600 |
26 Oct 2018 | HKD | 8.3 | 8.45 | 7.66 | 7.78 | 6.4833 | -0.27 (-3.35%) | 237,600 |