Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 2,922,000 |
19 Dec 2018 | HKD | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 564,000 |
18 Dec 2018 | HKD | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,589,000 |
17 Dec 2018 | HKD | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 654,000 |
14 Dec 2018 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 682,000 |
13 Dec 2018 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 2,026,000 |
12 Dec 2018 | HKD | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 784,000 |
11 Dec 2018 | HKD | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 106,000 |
10 Dec 2018 | HKD | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 590,000 |
7 Dec 2018 | HKD | 1.65 | 1.7 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 3,064,000 |
6 Dec 2018 | HKD | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 532,000 |
5 Dec 2018 | HKD | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,094,000 |
4 Dec 2018 | HKD | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.03 (+1.82%) | 738,000 |
3 Dec 2018 | HKD | 1.61 | 1.66 | 1.57 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,936,000 |
30 Nov 2018 | HKD | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 492,000 |
29 Nov 2018 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 562,000 |
28 Nov 2018 | HKD | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 552,000 |
27 Nov 2018 | HKD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 294,000 |
26 Nov 2018 | HKD | 1.62 | 1.7 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 520,000 |
23 Nov 2018 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,124,000 |
22 Nov 2018 | HKD | 1.62 | 1.68 | 1.48 | 1.61 | 1.61 | +0.07 (+4.55%) | 3,472,000 |
21 Nov 2018 | HKD | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 524,000 |
20 Nov 2018 | HKD | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 582,020 |
19 Nov 2018 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 302,000 |
16 Nov 2018 | HKD | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 388,000 |
15 Nov 2018 | HKD | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 264,000 |
14 Nov 2018 | HKD | 1.57 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 86,000 |
13 Nov 2018 | HKD | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 664,000 |
12 Nov 2018 | HKD | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 574,000 |
9 Nov 2018 | HKD | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 896,000 |