Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 0.73 | 0.78 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 51,000 |
17 Dec 2018 | HKD | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 15,000 |
14 Dec 2018 | HKD | 0.75 | 0.8 | 0.72 | 0.8 | 0.8 | +0.07 (+9.59%) | 28,000 |
13 Dec 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 124,000 |
10 Dec 2018 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 47,000 |
7 Dec 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 35,000 |
6 Dec 2018 | HKD | 0.76 | 0.83 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 147,000 |
5 Dec 2018 | HKD | 0.76 | 0.83 | 0.72 | 0.77 | 0.77 | 0.0 (0.0%) | 107,000 |
4 Dec 2018 | HKD | 0.79 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 173,000 |
3 Dec 2018 | HKD | 0.76 | 0.83 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 139,000 |
30 Nov 2018 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 129,000 |
29 Nov 2018 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 53,000 |
28 Nov 2018 | HKD | 0.78 | 0.8 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 108,000 |
27 Nov 2018 | HKD | 0.8 | 0.84 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 87,000 |
26 Nov 2018 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 55,000 |
23 Nov 2018 | HKD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 21,000 |
22 Nov 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 65,000 |
21 Nov 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 330,000 |
20 Nov 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
19 Nov 2018 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 132,000 |
16 Nov 2018 | HKD | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 84,000 |
15 Nov 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 18,000 |
14 Nov 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | +0.05 (+6.41%) | 10,000 |
13 Nov 2018 | HKD | 0.83 | 0.84 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 168,000 |
12 Nov 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
9 Nov 2018 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 56,000 |
8 Nov 2018 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 83,000 |
7 Nov 2018 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 16,000 |