Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 288,500 |
5 Dec 2018 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 197,500 |
4 Dec 2018 | HKD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 421,500 |
3 Dec 2018 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 664,000 |
30 Nov 2018 | HKD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 164,500 |
29 Nov 2018 | HKD | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 75,500 |
28 Nov 2018 | HKD | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 392,500 |
27 Nov 2018 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 40,000 |
26 Nov 2018 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 37,000 |
23 Nov 2018 | HKD | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 106,500 |
22 Nov 2018 | HKD | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 106,000 |
21 Nov 2018 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 163,000 |
20 Nov 2018 | HKD | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 278,000 |
19 Nov 2018 | HKD | 1.76 | 1.8 | 1.74 | 1.8 | 1.8 | +0.07 (+4.05%) | 1,590,000 |
16 Nov 2018 | HKD | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 806,500 |
15 Nov 2018 | HKD | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 475,500 |
14 Nov 2018 | HKD | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 715,500 |
13 Nov 2018 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 507,000 |
12 Nov 2018 | HKD | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 115,000 |
9 Nov 2018 | HKD | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 628,500 |
8 Nov 2018 | HKD | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 334,500 |
7 Nov 2018 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,184,500 |
6 Nov 2018 | HKD | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 941,500 |
5 Nov 2018 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 712,000 |
2 Nov 2018 | HKD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.05 (+2.94%) | 307,000 |
1 Nov 2018 | HKD | 1.69 | 1.76 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,321,000 |
31 Oct 2018 | HKD | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 540,500 |
30 Oct 2018 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 345,500 |
29 Oct 2018 | HKD | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 90,500 |
26 Oct 2018 | HKD | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 815,000 |