Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 0.83 | 0.85 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 200,000 |
19 Dec 2018 | HKD | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 334,000 |
18 Dec 2018 | HKD | 0.8 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 108,000 |
17 Dec 2018 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 46,000 |
14 Dec 2018 | HKD | 0.73 | 0.81 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 544,000 |
13 Dec 2018 | HKD | 0.78 | 0.8 | 0.74 | 0.75 | 0.75 | -0.05 (-6.25%) | 580,000 |
12 Dec 2018 | HKD | 0.8 | 0.83 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 434,000 |
11 Dec 2018 | HKD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 244,000 |
10 Dec 2018 | HKD | 0.87 | 0.88 | 0.81 | 0.87 | 0.87 | -0.01 (-1.14%) | 136,000 |
7 Dec 2018 | HKD | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 338,700 |
6 Dec 2018 | HKD | 0.92 | 0.94 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 134,000 |
5 Dec 2018 | HKD | 0.89 | 0.9 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 150,000 |
4 Dec 2018 | HKD | 0.85 | 0.9 | 0.82 | 0.9 | 0.9 | +0.05 (+5.88%) | 438,000 |
3 Dec 2018 | HKD | 0.83 | 0.88 | 0.78 | 0.85 | 0.85 | 0.0 (0.0%) | 750,000 |
30 Nov 2018 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 222,000 |
29 Nov 2018 | HKD | 0.82 | 0.89 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 782,000 |
28 Nov 2018 | HKD | 0.85 | 0.87 | 0.79 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,160,000 |
27 Nov 2018 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 348,000 |
26 Nov 2018 | HKD | 0.95 | 0.95 | 0.83 | 0.9 | 0.9 | -0.05 (-5.26%) | 2,282,000 |
23 Nov 2018 | HKD | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -0.09 (-8.65%) | 1,822,600 |
22 Nov 2018 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 286,000 |
21 Nov 2018 | HKD | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 928,000 |
20 Nov 2018 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 674,000 |
19 Nov 2018 | HKD | 1.06 | 1.13 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 24,030,000 |
16 Nov 2018 | HKD | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -0.06 (-5.41%) | 13,562,700 |
15 Nov 2018 | HKD | 1.14 | 1.16 | 1.06 | 1.11 | 1.11 | -0.02 (-1.77%) | 34,574,000 |
14 Nov 2018 | HKD | 1.17 | 1.19 | 1.08 | 1.13 | 1.13 | -0.04 (-3.42%) | 17,414,000 |
13 Nov 2018 | HKD | 1.1 | 1.21 | 1.08 | 1.17 | 1.17 | +0.04 (+3.54%) | 16,064,000 |
12 Nov 2018 | HKD | 0.99 | 1.14 | 0.91 | 1.13 | 1.13 | 0.0 (0.0%) | 107,222,000 |