Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 0.229 | 0.23 | 0.228 | 0.228 | 0.2199 | -0.001 (-0.44%) | 663,704 |
13 Dec 2018 | HKD | 0.22 | 0.229 | 0.22 | 0.229 | 0.2208 | +0.007 (+3.15%) | 160,741 |
12 Dec 2018 | HKD | 0.221 | 0.225 | 0.221 | 0.222 | 0.2141 | -0.004 (-1.77%) | 77,778 |
11 Dec 2018 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.2179 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 0.218 | 0.237 | 0.218 | 0.226 | 0.2179 | +0.003 (+1.35%) | 663,704 |
7 Dec 2018 | HKD | 0.221 | 0.223 | 0.221 | 0.223 | 0.215 | +0.001 (+0.45%) | 362,963 |
6 Dec 2018 | HKD | 0.223 | 0.225 | 0.219 | 0.222 | 0.2141 | -0.006 (-2.63%) | 456,296 |
5 Dec 2018 | HKD | 0.222 | 0.228 | 0.221 | 0.228 | 0.2199 | 0.0 (0.0%) | 523,704 |
4 Dec 2018 | HKD | 0.231 | 0.231 | 0.228 | 0.228 | 0.2199 | -0.004 (-1.72%) | 197,037 |
3 Dec 2018 | HKD | 0.225 | 0.232 | 0.224 | 0.232 | 0.2237 | +0.006 (+2.65%) | 413,404 |
30 Nov 2018 | HKD | 0.225 | 0.226 | 0.223 | 0.226 | 0.2179 | -0.003 (-1.31%) | 767,407 |
29 Nov 2018 | HKD | 0.237 | 0.237 | 0.229 | 0.229 | 0.2208 | +0.002 (+0.88%) | 269,630 |
28 Nov 2018 | HKD | 0.227 | 0.235 | 0.227 | 0.227 | 0.2189 | -0.004 (-1.73%) | 399,259 |
27 Nov 2018 | HKD | 0.238 | 0.238 | 0.224 | 0.231 | 0.2228 | +0.001 (+0.43%) | 674,074 |
26 Nov 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 202,222 |
23 Nov 2018 | HKD | 0.222 | 0.234 | 0.221 | 0.23 | 0.2218 | +0.001 (+0.44%) | 248,889 |
22 Nov 2018 | HKD | 0.225 | 0.234 | 0.224 | 0.229 | 0.2208 | 0.0 (0.0%) | 331,852 |
21 Nov 2018 | HKD | 0.227 | 0.229 | 0.224 | 0.229 | 0.2208 | -0.006 (-2.55%) | 596,296 |
20 Nov 2018 | HKD | 0.235 | 0.235 | 0.229 | 0.235 | 0.2266 | +0.001 (+0.43%) | 373,333 |
19 Nov 2018 | HKD | 0.235 | 0.235 | 0.234 | 0.234 | 0.2256 | +0.008 (+3.54%) | 51,852 |
16 Nov 2018 | HKD | 0.229 | 0.231 | 0.226 | 0.226 | 0.2179 | -0.012 (-5.04%) | 710,370 |
15 Nov 2018 | HKD | 0.229 | 0.238 | 0.227 | 0.238 | 0.2295 | +0.004 (+1.71%) | 321,481 |
14 Nov 2018 | HKD | 0.24 | 0.245 | 0.234 | 0.234 | 0.2256 | +0.006 (+2.63%) | 731,111 |
13 Nov 2018 | HKD | 0.23 | 0.234 | 0.228 | 0.228 | 0.2199 | -0.006 (-2.56%) | 451,111 |
12 Nov 2018 | HKD | 0.231 | 0.238 | 0.231 | 0.234 | 0.2256 | -0.004 (-1.68%) | 207,407 |
9 Nov 2018 | HKD | 0.233 | 0.244 | 0.225 | 0.238 | 0.2295 | +0.001 (+0.42%) | 834,815 |
8 Nov 2018 | HKD | 0.25 | 0.25 | 0.237 | 0.237 | 0.2285 | -0.005 (-2.07%) | 1,301,481 |
7 Nov 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.242 | 0.2334 | +0.002 (+0.83%) | 922,963 |
6 Nov 2018 | HKD | 0.242 | 0.242 | 0.237 | 0.24 | 0.2314 | -0.002 (-0.83%) | 248,889 |
5 Nov 2018 | HKD | 0.238 | 0.244 | 0.237 | 0.242 | 0.2334 | -0.002 (-0.82%) | 409,630 |