Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | HKD | 29.35 | 29.5 | 29.3 | 29.5 | 29.5 | +0.6 (+2.08%) | 3,400 |
11 Dec 2018 | HKD | 29 | 29 | 28.85 | 28.9 | 28.9 | -0.1 (-0.34%) | 30,000 |
10 Dec 2018 | HKD | 29.05 | 29.05 | 29 | 29 | 29 | -0.45 (-1.53%) | 100 |
7 Dec 2018 | HKD | 29.5 | 29.5 | 29.45 | 29.45 | 29.45 | +0.05 (+0.17%) | 30,100 |
6 Dec 2018 | HKD | 29.6 | 29.6 | 29.35 | 29.4 | 29.4 | -1.4 (-4.55%) | 15,800 |
5 Dec 2018 | HKD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
4 Dec 2018 | HKD | 30.75 | 30.8 | 30.7 | 30.8 | 30.8 | -0.15 (-0.48%) | 3,100 |
3 Dec 2018 | HKD | 30.95 | 31 | 30.9 | 30.95 | 30.95 | +1 (+3.34%) | 119,900 |
30 Nov 2018 | HKD | 29.9 | 29.95 | 29.85 | 29.95 | 29.95 | +0.15 (+0.50%) | 39,900 |
29 Nov 2018 | HKD | 30.2 | 30.2 | 29.8 | 29.8 | 29.8 | -0.1 (-0.33%) | 15,200 |
28 Nov 2018 | HKD | 29.6 | 29.9 | 29.55 | 29.9 | 29.9 | +0.45 (+1.53%) | 237,700 |
27 Nov 2018 | HKD | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | +0.55 (+1.90%) | 70,000 |
26 Nov 2018 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
23 Nov 2018 | HKD | 28.9 | 29 | 28.9 | 28.9 | 28.9 | -0.2 (-0.69%) | 42,100 |
22 Nov 2018 | HKD | 29.05 | 29.1 | 29.05 | 29.1 | 29.1 | +0.1 (+0.34%) | 50,600 |
21 Nov 2018 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
20 Nov 2018 | HKD | 29.2 | 29.2 | 29 | 29 | 29 | -0.45 (-1.53%) | 70,000 |
19 Nov 2018 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
16 Nov 2018 | HKD | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | +0.1 (+0.34%) | 10,200 |
15 Nov 2018 | HKD | 28.7 | 29.35 | 28.7 | 29.35 | 29.35 | +0.65 (+2.26%) | 200 |
14 Nov 2018 | HKD | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 (0.0%) | 9,900 |
13 Nov 2018 | HKD | 28 | 28.7 | 28 | 28.7 | 28.7 | -0.05 (-0.17%) | 124,800 |
12 Nov 2018 | HKD | 28.65 | 28.75 | 28.65 | 28.75 | 28.75 | -0.1 (-0.35%) | 30,100 |
9 Nov 2018 | HKD | 29 | 29.05 | 28.85 | 28.85 | 28.85 | -1 (-3.35%) | 35,600 |
8 Nov 2018 | HKD | 29.95 | 29.95 | 29.75 | 29.85 | 29.85 | +0.4 (+1.36%) | 21,500 |
7 Nov 2018 | HKD | 29.7 | 30 | 29.4 | 29.45 | 29.45 | +0.15 (+0.51%) | 90,999 |
6 Nov 2018 | HKD | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 0.0 (0.0%) | 0 |
5 Nov 2018 | HKD | 29.55 | 29.55 | 29.3 | 29.3 | 29.3 | -0.9 (-2.98%) | 32,400 |
2 Nov 2018 | HKD | 29.7 | 30.2 | 29.45 | 30.2 | 30.2 | +1.7 (+5.96%) | 1,064,900 |
1 Nov 2018 | HKD | 28.45 | 28.55 | 28.45 | 28.5 | 28.5 | +0.8 (+2.89%) | 20,300 |