Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 24.5 | 24.9 | 24.2 | 24.55 | 24.55 | -0.35 (-1.41%) | 1,857,925 |
13 Dec 2018 | HKD | 24.4 | 24.95 | 23.95 | 24.9 | 24.9 | +1.05 (+4.40%) | 1,310,686 |
12 Dec 2018 | HKD | 23.8 | 24.1 | 23.55 | 23.85 | 23.85 | +0.45 (+1.92%) | 808,624 |
11 Dec 2018 | HKD | 23.65 | 23.7 | 23.2 | 23.4 | 23.4 | -0.15 (-0.64%) | 644,693 |
10 Dec 2018 | HKD | 23.6 | 23.85 | 23.3 | 23.55 | 23.55 | -0.5 (-2.08%) | 474,400 |
7 Dec 2018 | HKD | 24.6 | 24.6 | 23.85 | 24.05 | 24.05 | -0.1 (-0.41%) | 617,397 |
6 Dec 2018 | HKD | 25.1 | 25.1 | 24.1 | 24.15 | 24.15 | -0.75 (-3.01%) | 518,576 |
5 Dec 2018 | HKD | 24.5 | 25.25 | 24.45 | 24.9 | 24.9 | -0.35 (-1.39%) | 710,341 |
4 Dec 2018 | HKD | 25.6 | 25.8 | 24.75 | 25.25 | 25.25 | -0.15 (-0.59%) | 1,265,856 |
3 Dec 2018 | HKD | 24.9 | 25.65 | 24.75 | 25.4 | 25.4 | +1.25 (+5.18%) | 3,126,001 |
30 Nov 2018 | HKD | 23.85 | 24.5 | 23.5 | 24.15 | 24.15 | +0.45 (+1.90%) | 3,198,481 |
29 Nov 2018 | HKD | 23.85 | 24.2 | 23.35 | 23.7 | 23.7 | 0.0 (0.0%) | 912,820 |
28 Nov 2018 | HKD | 23.3 | 24 | 22.95 | 23.7 | 23.7 | +0.6 (+2.60%) | 1,515,480 |
27 Nov 2018 | HKD | 23.1 | 23.85 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 1,855,517 |
26 Nov 2018 | HKD | 24.1 | 24.45 | 22.75 | 23.1 | 23.1 | -1 (-4.15%) | 3,445,289 |
23 Nov 2018 | HKD | 24.15 | 24.45 | 23.9 | 24.1 | 24.1 | -0.3 (-1.23%) | 358,000 |
22 Nov 2018 | HKD | 24.15 | 24.6 | 24.15 | 24.4 | 24.4 | +0.2 (+0.83%) | 387,660 |
21 Nov 2018 | HKD | 24 | 24.55 | 23.85 | 24.2 | 24.2 | -0.15 (-0.62%) | 551,600 |
20 Nov 2018 | HKD | 24.95 | 25.2 | 24.15 | 24.35 | 24.35 | -1 (-3.94%) | 890,784 |
19 Nov 2018 | HKD | 25.3 | 25.35 | 24.8 | 25.35 | 25.35 | -0.05 (-0.20%) | 763,200 |
16 Nov 2018 | HKD | 25.35 | 25.4 | 24.6 | 25.4 | 25.4 | 0.0 (0.0%) | 1,004,914 |
15 Nov 2018 | HKD | 25.3 | 25.6 | 24.9 | 25.4 | 25.4 | +0.25 (+0.99%) | 967,600 |
14 Nov 2018 | HKD | 25.05 | 26 | 24.9 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,436,045 |
13 Nov 2018 | HKD | 24.1 | 24.9 | 24.1 | 24.8 | 24.8 | +0.35 (+1.43%) | 578,825 |
12 Nov 2018 | HKD | 24.4 | 24.75 | 24.1 | 24.45 | 24.45 | -0.1 (-0.41%) | 427,755 |
9 Nov 2018 | HKD | 25 | 25 | 24.3 | 24.55 | 24.55 | -0.55 (-2.19%) | 778,800 |
8 Nov 2018 | HKD | 25.5 | 25.5 | 24.8 | 25.1 | 25.1 | 0.0 (0.0%) | 949,701 |
7 Nov 2018 | HKD | 24.95 | 25.45 | 24.65 | 25.1 | 25.1 | +0.1 (+0.40%) | 753,082 |
6 Nov 2018 | HKD | 24.8 | 25.05 | 24.35 | 25 | 25 | +0.2 (+0.81%) | 1,091,200 |
5 Nov 2018 | HKD | 25.35 | 25.55 | 24.25 | 24.8 | 24.8 | -0.75 (-2.94%) | 1,358,538 |