Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 5.18 | 5.27 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 1,111,200 |
19 Dec 2018 | HKD | 5.21 | 5.21 | 5.02 | 5.11 | 5.11 | -0.07 (-1.35%) | 1,576,000 |
18 Dec 2018 | HKD | 5.47 | 5.47 | 5.01 | 5.18 | 5.18 | -0.15 (-2.81%) | 1,293,600 |
17 Dec 2018 | HKD | 5.59 | 5.59 | 5.21 | 5.33 | 5.33 | -0.07 (-1.30%) | 1,674,800 |
14 Dec 2018 | HKD | 5.57 | 5.57 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 604,800 |
13 Dec 2018 | HKD | 5.55 | 5.55 | 5.41 | 5.44 | 5.44 | -0.04 (-0.73%) | 1,661,600 |
12 Dec 2018 | HKD | 5.41 | 5.48 | 5.35 | 5.48 | 5.48 | +0.1 (+1.86%) | 602,400 |
11 Dec 2018 | HKD | 5.4 | 5.46 | 5.35 | 5.38 | 5.38 | +0.07 (+1.32%) | 1,325,200 |
10 Dec 2018 | HKD | 5.43 | 5.43 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 714,600 |
7 Dec 2018 | HKD | 5.4 | 5.41 | 5.34 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,351,200 |
6 Dec 2018 | HKD | 5.57 | 5.57 | 5.39 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,169,344 |
5 Dec 2018 | HKD | 5.53 | 5.56 | 5.44 | 5.51 | 5.51 | -0.07 (-1.25%) | 648,400 |
4 Dec 2018 | HKD | 5.57 | 5.58 | 5.48 | 5.58 | 5.58 | +0.05 (+0.90%) | 1,344,000 |
3 Dec 2018 | HKD | 5.51 | 5.75 | 5.48 | 5.53 | 5.53 | +0.15 (+2.79%) | 1,891,700 |
30 Nov 2018 | HKD | 5.55 | 5.55 | 5.35 | 5.38 | 5.38 | -0.04 (-0.74%) | 1,504,000 |
29 Nov 2018 | HKD | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,407,600 |
28 Nov 2018 | HKD | 5.52 | 5.55 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 2,889,200 |
27 Nov 2018 | HKD | 5.6 | 5.6 | 5.41 | 5.47 | 5.47 | +0.06 (+1.11%) | 485,600 |
26 Nov 2018 | HKD | 5.44 | 5.47 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 486,800 |
23 Nov 2018 | HKD | 5.48 | 5.5 | 5.38 | 5.41 | 5.41 | -0.08 (-1.46%) | 611,600 |
22 Nov 2018 | HKD | 5.6 | 5.6 | 5.43 | 5.49 | 5.49 | -0.11 (-1.96%) | 1,721,200 |
21 Nov 2018 | HKD | 5.51 | 5.7 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 1,719,200 |
20 Nov 2018 | HKD | 5.65 | 5.79 | 5.51 | 5.6 | 5.6 | -0.13 (-2.27%) | 1,789,560 |
19 Nov 2018 | HKD | 5.7 | 5.78 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,367,600 |
16 Nov 2018 | HKD | 5.57 | 5.74 | 5.51 | 5.71 | 5.71 | +0.19 (+3.44%) | 4,549,240 |
15 Nov 2018 | HKD | 5.52 | 5.54 | 5.39 | 5.52 | 5.52 | +0.1 (+1.85%) | 3,741,000 |
14 Nov 2018 | HKD | 5.42 | 5.53 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,862,400 |
13 Nov 2018 | HKD | 5.35 | 5.46 | 5.35 | 5.44 | 5.44 | +0.05 (+0.93%) | 5,322,000 |
12 Nov 2018 | HKD | 5.38 | 5.42 | 5.28 | 5.39 | 5.39 | +0.14 (+2.67%) | 1,900,400 |
9 Nov 2018 | HKD | 5.42 | 5.44 | 5.25 | 5.25 | 5.25 | -0.14 (-2.60%) | 1,790,400 |