Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | HKD | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 264,000 |
6 Dec 2018 | HKD | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 480,000 |
5 Dec 2018 | HKD | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 292,000 |
4 Dec 2018 | HKD | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 164,000 |
3 Dec 2018 | HKD | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 750,000 |
30 Nov 2018 | HKD | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 228,000 |
29 Nov 2018 | HKD | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 532,000 |
28 Nov 2018 | HKD | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 390,000 |
27 Nov 2018 | HKD | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | +0.04 (+2.11%) | 284,000 |
26 Nov 2018 | HKD | 1.89 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 324,000 |
23 Nov 2018 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 826,000 |
22 Nov 2018 | HKD | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 672,000 |
21 Nov 2018 | HKD | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 110,000 |
20 Nov 2018 | HKD | 1.98 | 2 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 412,000 |
19 Nov 2018 | HKD | 2 | 2.01 | 1.96 | 2.01 | 2.01 | +0.01 (+0.50%) | 282,000 |
16 Nov 2018 | HKD | 1.94 | 2 | 1.94 | 2 | 2 | +0.06 (+3.09%) | 652,000 |
15 Nov 2018 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 130,000 |
14 Nov 2018 | HKD | 1.95 | 1.96 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 220,000 |
13 Nov 2018 | HKD | 1.9 | 1.97 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 215,999 |
12 Nov 2018 | HKD | 1.9 | 1.94 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 382,000 |
9 Nov 2018 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 186,000 |
8 Nov 2018 | HKD | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 368,000 |
7 Nov 2018 | HKD | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 266,000 |
6 Nov 2018 | HKD | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 608,000 |
5 Nov 2018 | HKD | 1.9 | 1.94 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 450,000 |
2 Nov 2018 | HKD | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,136,000 |
1 Nov 2018 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 448,000 |
31 Oct 2018 | HKD | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 262,000 |
30 Oct 2018 | HKD | 1.81 | 1.86 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 513,000 |
29 Oct 2018 | HKD | 1.87 | 1.97 | 1.81 | 1.84 | 1.84 | -0.16 (-8%) | 1,306,000 |