Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 7.13 | 7.21 | 6.97 | 6.99 | 6.99 | -0.21 (-2.92%) | 13,370,630 |
5 Dec 2018 | HKD | 7.13 | 7.34 | 7.13 | 7.2 | 7.2 | -0.14 (-1.91%) | 6,970,827 |
4 Dec 2018 | HKD | 7.18 | 7.36 | 7.18 | 7.34 | 7.34 | +0.14 (+1.94%) | 14,531,020 |
3 Dec 2018 | HKD | 7.36 | 7.37 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 25,032,080 |
30 Nov 2018 | HKD | 7.31 | 7.34 | 7.16 | 7.19 | 7.19 | -0.1 (-1.37%) | 20,806,529 |
29 Nov 2018 | HKD | 7.37 | 7.41 | 7.23 | 7.29 | 7.29 | -0.08 (-1.09%) | 13,610,340 |
28 Nov 2018 | HKD | 7.15 | 7.39 | 7.15 | 7.37 | 7.37 | +0.08 (+1.10%) | 19,960,141 |
27 Nov 2018 | HKD | 7.17 | 7.35 | 7.07 | 7.29 | 7.29 | +0.08 (+1.11%) | 25,024,029 |
26 Nov 2018 | HKD | 7.58 | 7.58 | 7.19 | 7.21 | 7.21 | -0.3 (-3.99%) | 23,453,801 |
23 Nov 2018 | HKD | 7.64 | 7.64 | 7.44 | 7.51 | 7.51 | -0.07 (-0.92%) | 7,709,000 |
22 Nov 2018 | HKD | 7.55 | 7.62 | 7.52 | 7.58 | 7.58 | +0.01 (+0.13%) | 8,191,773 |
21 Nov 2018 | HKD | 7.52 | 7.68 | 7.52 | 7.57 | 7.57 | -0.07 (-0.92%) | 10,062,400 |
20 Nov 2018 | HKD | 7.55 | 7.75 | 7.55 | 7.64 | 7.64 | -0.06 (-0.78%) | 15,857,880 |
19 Nov 2018 | HKD | 7.72 | 7.74 | 7.54 | 7.7 | 7.7 | -0.02 (-0.26%) | 19,412,400 |
16 Nov 2018 | HKD | 7.7 | 7.75 | 7.63 | 7.72 | 7.72 | +0.03 (+0.39%) | 18,206,080 |
15 Nov 2018 | HKD | 7.49 | 7.69 | 7.45 | 7.69 | 7.69 | +0.21 (+2.81%) | 22,304,410 |
14 Nov 2018 | HKD | 7.45 | 7.48 | 7.38 | 7.48 | 7.48 | +0.12 (+1.63%) | 13,677,470 |
13 Nov 2018 | HKD | 7.36 | 7.38 | 7.08 | 7.36 | 7.36 | -0.13 (-1.74%) | 19,397,750 |
12 Nov 2018 | HKD | 7.39 | 7.53 | 7.35 | 7.49 | 7.49 | +0.1 (+1.35%) | 8,968,000 |
9 Nov 2018 | HKD | 7.4 | 7.45 | 7.3 | 7.39 | 7.39 | -0.11 (-1.47%) | 21,825,010 |
8 Nov 2018 | HKD | 7.67 | 7.67 | 7.43 | 7.5 | 7.5 | -0.08 (-1.06%) | 17,973,141 |
7 Nov 2018 | HKD | 7.6 | 7.63 | 7.47 | 7.58 | 7.58 | +0.06 (+0.80%) | 20,584,480 |
6 Nov 2018 | HKD | 7.39 | 7.52 | 7.38 | 7.52 | 7.52 | +0.11 (+1.48%) | 15,333,000 |
5 Nov 2018 | HKD | 7.44 | 7.55 | 7.36 | 7.41 | 7.41 | -0.15 (-1.98%) | 15,693,220 |
2 Nov 2018 | HKD | 7.47 | 7.68 | 7.41 | 7.56 | 7.56 | +0.15 (+2.02%) | 31,925,721 |
1 Nov 2018 | HKD | 7.2 | 7.55 | 7.14 | 7.41 | 7.41 | +0.41 (+5.86%) | 48,842,434 |
31 Oct 2018 | HKD | 7.02 | 7.17 | 6.8 | 7 | 7 | +0.27 (+4.01%) | 34,984,762 |
30 Oct 2018 | HKD | 6.91 | 6.91 | 6.63 | 6.73 | 6.73 | -0.05 (-0.74%) | 23,351,000 |
29 Oct 2018 | HKD | 6.92 | 6.92 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 14,886,350 |
26 Oct 2018 | HKD | 6.81 | 6.85 | 6.69 | 6.77 | 6.77 | -0.05 (-0.73%) | 12,630,000 |