Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 3.69 | 3.75 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 1,284,001 |
14 Dec 2018 | HKD | 3.81 | 3.87 | 3.64 | 3.65 | 3.65 | -0.16 (-4.20%) | 2,346,000 |
13 Dec 2018 | HKD | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | +0.11 (+2.97%) | 1,232,000 |
12 Dec 2018 | HKD | 3.76 | 3.78 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 444,000 |
11 Dec 2018 | HKD | 3.73 | 3.8 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,040,000 |
10 Dec 2018 | HKD | 3.79 | 3.83 | 3.67 | 3.71 | 3.71 | -0.12 (-3.13%) | 1,684,000 |
7 Dec 2018 | HKD | 3.85 | 3.87 | 3.64 | 3.83 | 3.83 | -0.05 (-1.29%) | 4,801,001 |
6 Dec 2018 | HKD | 4.02 | 4.05 | 3.8 | 3.88 | 3.88 | -0.15 (-3.72%) | 3,380,000 |
5 Dec 2018 | HKD | 4.01 | 4.1 | 3.97 | 4.03 | 4.03 | -0.09 (-2.18%) | 2,004,002 |
4 Dec 2018 | HKD | 4.15 | 4.17 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 4,692,000 |
3 Dec 2018 | HKD | 4 | 4.17 | 4 | 4.12 | 4.12 | +0.12 (+3%) | 3,501,500 |
30 Nov 2018 | HKD | 3.91 | 4.02 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 2,947,000 |
29 Nov 2018 | HKD | 3.85 | 3.95 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 2,777,506 |
28 Nov 2018 | HKD | 3.83 | 3.88 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,548,001 |
27 Nov 2018 | HKD | 3.82 | 3.87 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,260,000 |
26 Nov 2018 | HKD | 3.66 | 3.88 | 3.66 | 3.82 | 3.82 | +0.12 (+3.24%) | 1,722,007 |
23 Nov 2018 | HKD | 3.9 | 3.92 | 3.6 | 3.7 | 3.7 | -0.12 (-3.14%) | 3,552,001 |
22 Nov 2018 | HKD | 3.85 | 3.87 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 1,236,000 |
21 Nov 2018 | HKD | 3.88 | 3.92 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 2,484,007 |
20 Nov 2018 | HKD | 4 | 4.07 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,376,004 |
19 Nov 2018 | HKD | 4.04 | 4.07 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 1,000,007 |
16 Nov 2018 | HKD | 4 | 4.04 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,048,013 |
15 Nov 2018 | HKD | 4.1 | 4.1 | 3.97 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,540,012 |
14 Nov 2018 | HKD | 4.17 | 4.17 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,960,008 |
13 Nov 2018 | HKD | 4.12 | 4.16 | 4.02 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,299,091 |
12 Nov 2018 | HKD | 4.16 | 4.16 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 1,060,803 |
9 Nov 2018 | HKD | 4.19 | 4.19 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,664,001 |
8 Nov 2018 | HKD | 4.19 | 4.2 | 4.14 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,598,667 |
7 Nov 2018 | HKD | 4.12 | 4.17 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 896,003 |
6 Nov 2018 | HKD | 4.08 | 4.13 | 3.98 | 4.12 | 4.12 | +0.1 (+2.49%) | 1,449,334 |