Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 222,000 |
13 Dec 2018 | HKD | 0.73 | 0.75 | 0.67 | 0.75 | 0.75 | +0.02 (+2.74%) | 417,000 |
12 Dec 2018 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 510,000 |
11 Dec 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.04 (+5.80%) | 114,000 |
10 Dec 2018 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 156,000 |
7 Dec 2018 | HKD | 0.71 | 0.71 | 0.54 | 0.65 | 0.65 | -0.06 (-8.45%) | 510,000 |
6 Dec 2018 | HKD | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 294,000 |
5 Dec 2018 | HKD | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -0.05 (-6.33%) | 639,000 |
4 Dec 2018 | HKD | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | +0.04 (+5.33%) | 834,000 |
3 Dec 2018 | HKD | 0.81 | 0.81 | 0.71 | 0.75 | 0.75 | -0.04 (-5.06%) | 657,000 |
30 Nov 2018 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 807,000 |
29 Nov 2018 | HKD | 0.75 | 0.83 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 603,000 |
28 Nov 2018 | HKD | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 759,000 |
27 Nov 2018 | HKD | 0.7 | 0.86 | 0.7 | 0.78 | 0.78 | +0.07 (+9.86%) | 3,164,000 |
26 Nov 2018 | HKD | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,035,000 |
23 Nov 2018 | HKD | 0.75 | 0.76 | 0.7 | 0.72 | 0.72 | -0.06 (-7.69%) | 1,653,000 |
22 Nov 2018 | HKD | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -0.07 (-8.24%) | 3,099,000 |
21 Nov 2018 | HKD | 0.83 | 0.94 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,331,000 |
20 Nov 2018 | HKD | 0.79 | 0.98 | 0.75 | 0.88 | 0.88 | +0.07 (+8.64%) | 17,685,000 |
19 Nov 2018 | HKD | 0.59 | 0.83 | 0.59 | 0.81 | 0.81 | +0.23 (+39.66%) | 14,757,000 |
16 Nov 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 366,000 |
15 Nov 2018 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 498,000 |
14 Nov 2018 | HKD | 0.51 | 0.6 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 1,635,000 |
13 Nov 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 321,000 |
12 Nov 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 405,000 |
9 Nov 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 855,000 |
8 Nov 2018 | HKD | 0.46 | 0.5 | 0.435 | 0.49 | 0.49 | +0.005 (+1.03%) | 735,000 |
7 Nov 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | +0.015 (+3.19%) | 12,000 |
6 Nov 2018 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 114,000 |
5 Nov 2018 | HKD | 0.46 | 0.51 | 0.445 | 0.475 | 0.475 | +0.005 (+1.06%) | 102,000 |