Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 4.89 | 4.93 | 4.71 | 4.76 | 4.76 | -0.14 (-2.86%) | 5,396,000 |
17 Dec 2018 | HKD | 5.01 | 5.02 | 4.82 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,390,000 |
14 Dec 2018 | HKD | 4.91 | 5.02 | 4.89 | 4.96 | 4.96 | +0.01 (+0.20%) | 8,148,158 |
13 Dec 2018 | HKD | 4.8 | 5.01 | 4.79 | 4.95 | 4.95 | +0.21 (+4.43%) | 12,070,000 |
12 Dec 2018 | HKD | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | +0.09 (+1.94%) | 3,976,000 |
11 Dec 2018 | HKD | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,784,632 |
10 Dec 2018 | HKD | 4.7 | 4.71 | 4.56 | 4.59 | 4.59 | -0.14 (-2.96%) | 6,709,000 |
7 Dec 2018 | HKD | 4.83 | 4.84 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,322,432 |
6 Dec 2018 | HKD | 4.85 | 4.9 | 4.73 | 4.75 | 4.75 | -0.16 (-3.26%) | 6,051,000 |
5 Dec 2018 | HKD | 4.8 | 4.96 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 3,534,659 |
4 Dec 2018 | HKD | 5.06 | 5.09 | 4.82 | 4.89 | 4.89 | -0.15 (-2.98%) | 7,425,000 |
3 Dec 2018 | HKD | 5.17 | 5.18 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 9,540,158 |
30 Nov 2018 | HKD | 4.94 | 5.06 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 7,790,000 |
29 Nov 2018 | HKD | 4.93 | 4.97 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 7,990,790 |
28 Nov 2018 | HKD | 4.76 | 4.92 | 4.68 | 4.89 | 4.89 | +0.14 (+2.95%) | 8,334,000 |
27 Nov 2018 | HKD | 4.77 | 4.78 | 4.67 | 4.75 | 4.75 | -0.04 (-0.84%) | 5,201,041 |
26 Nov 2018 | HKD | 4.79 | 4.9 | 4.72 | 4.79 | 4.79 | 0.0 (0.0%) | 5,318,000 |
23 Nov 2018 | HKD | 4.9 | 4.9 | 4.78 | 4.79 | 4.79 | -0.11 (-2.24%) | 5,467,000 |
22 Nov 2018 | HKD | 4.97 | 4.97 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 5,884,316 |
21 Nov 2018 | HKD | 4.76 | 4.99 | 4.7 | 4.96 | 4.96 | +0.16 (+3.33%) | 12,527,000 |
20 Nov 2018 | HKD | 4.83 | 4.94 | 4.74 | 4.8 | 4.8 | -0.11 (-2.24%) | 7,511,016 |
19 Nov 2018 | HKD | 4.74 | 4.91 | 4.73 | 4.91 | 4.91 | +0.16 (+3.37%) | 6,582,964 |
16 Nov 2018 | HKD | 4.79 | 4.79 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 3,737,158 |
15 Nov 2018 | HKD | 4.75 | 4.79 | 4.62 | 4.73 | 4.73 | -0.03 (-0.63%) | 9,723,632 |
14 Nov 2018 | HKD | 4.68 | 4.87 | 4.64 | 4.76 | 4.76 | +0.1 (+2.15%) | 14,285,150 |
13 Nov 2018 | HKD | 4.43 | 4.79 | 4.43 | 4.66 | 4.66 | +0.11 (+2.42%) | 6,965,237 |
12 Nov 2018 | HKD | 4.51 | 4.59 | 4.41 | 4.55 | 4.55 | +0.05 (+1.11%) | 3,338,158 |
9 Nov 2018 | HKD | 4.64 | 4.66 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 6,502,000 |
8 Nov 2018 | HKD | 4.84 | 4.86 | 4.68 | 4.71 | 4.71 | -0.08 (-1.67%) | 3,869,000 |
7 Nov 2018 | HKD | 4.67 | 4.89 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 4,459,900 |