Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | HKD | 9.4 | 9.46 | 9.26 | 9.33 | 9.33 | -0.12 (-1.27%) | 4,233,000 |
6 Dec 2018 | HKD | 9.68 | 9.68 | 9.37 | 9.45 | 9.45 | -0.19 (-1.97%) | 6,498,030 |
5 Dec 2018 | HKD | 9.78 | 9.78 | 9.57 | 9.64 | 9.64 | -0.07 (-0.72%) | 4,041,000 |
4 Dec 2018 | HKD | 9.73 | 9.74 | 9.64 | 9.71 | 9.71 | +0.02 (+0.21%) | 2,665,943 |
3 Dec 2018 | HKD | 9.58 | 9.75 | 9.54 | 9.69 | 9.69 | +0.24 (+2.54%) | 5,564,933 |
30 Nov 2018 | HKD | 9.41 | 9.56 | 9.38 | 9.45 | 9.45 | +0.04 (+0.43%) | 7,730,930 |
29 Nov 2018 | HKD | 9.36 | 9.45 | 9.23 | 9.41 | 9.41 | +0.06 (+0.64%) | 4,828,919 |
28 Nov 2018 | HKD | 9.29 | 9.36 | 9.28 | 9.35 | 9.35 | +0.13 (+1.41%) | 3,356,486 |
27 Nov 2018 | HKD | 9.37 | 9.43 | 9.18 | 9.22 | 9.22 | -0.06 (-0.65%) | 2,703,129 |
26 Nov 2018 | HKD | 9.35 | 9.35 | 9.17 | 9.28 | 9.28 | -0.01 (-0.11%) | 3,029,044 |
23 Nov 2018 | HKD | 9.4 | 9.4 | 9.17 | 9.29 | 9.29 | -0.07 (-0.75%) | 2,476,000 |
22 Nov 2018 | HKD | 9.36 | 9.38 | 9.26 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,603,362 |
21 Nov 2018 | HKD | 9.33 | 9.39 | 9.1 | 9.39 | 9.39 | +0.06 (+0.64%) | 4,175,802 |
20 Nov 2018 | HKD | 9.37 | 9.42 | 9.25 | 9.33 | 9.33 | -0.04 (-0.43%) | 4,121,000 |
19 Nov 2018 | HKD | 9.36 | 9.43 | 9.19 | 9.37 | 9.37 | +0.08 (+0.86%) | 5,036,938 |
16 Nov 2018 | HKD | 9.27 | 9.4 | 9.2 | 9.29 | 9.29 | +0.09 (+0.98%) | 3,837,177 |
15 Nov 2018 | HKD | 9.26 | 9.26 | 9.08 | 9.2 | 9.2 | +0.01 (+0.11%) | 2,859,480 |
14 Nov 2018 | HKD | 9.14 | 9.27 | 9.14 | 9.19 | 9.19 | -0.05 (-0.54%) | 2,489,135 |
13 Nov 2018 | HKD | 9.19 | 9.25 | 9.03 | 9.24 | 9.24 | +0.05 (+0.54%) | 2,691,351 |
12 Nov 2018 | HKD | 9.21 | 9.22 | 9.08 | 9.19 | 9.19 | -0.02 (-0.22%) | 1,475,624 |
9 Nov 2018 | HKD | 9.2 | 9.23 | 9.02 | 9.21 | 9.21 | -0.05 (-0.54%) | 4,159,125 |
8 Nov 2018 | HKD | 9.29 | 9.35 | 9.2 | 9.26 | 9.26 | +0.01 (+0.11%) | 4,061,000 |
7 Nov 2018 | HKD | 9.23 | 9.34 | 9.11 | 9.25 | 9.25 | -0.02 (-0.22%) | 5,090,008 |
6 Nov 2018 | HKD | 9.13 | 9.29 | 9.11 | 9.27 | 9.27 | +0.16 (+1.76%) | 6,772,000 |
5 Nov 2018 | HKD | 9.03 | 9.14 | 8.95 | 9.11 | 9.11 | +0.05 (+0.55%) | 7,183,624 |
2 Nov 2018 | HKD | 8.9 | 9.15 | 8.9 | 9.06 | 9.06 | +0.26 (+2.95%) | 14,555,320 |
1 Nov 2018 | HKD | 8.78 | 8.92 | 8.69 | 8.8 | 8.8 | +0.16 (+1.85%) | 6,920,126 |
31 Oct 2018 | HKD | 8.49 | 8.71 | 8.45 | 8.64 | 8.64 | +0.24 (+2.86%) | 6,010,400 |
30 Oct 2018 | HKD | 8.49 | 8.49 | 8.32 | 8.4 | 8.4 | -0.02 (-0.24%) | 2,640,380 |
29 Oct 2018 | HKD | 8.5 | 8.55 | 8.37 | 8.42 | 8.42 | -0.05 (-0.59%) | 2,115,890 |