Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | +0.07 (+1.99%) | 822,000 |
12 Dec 2018 | HKD | 3.53 | 3.59 | 3.52 | 3.52 | 3.52 | +0.01 (+0.28%) | 402,000 |
11 Dec 2018 | HKD | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 310,000 |
10 Dec 2018 | HKD | 3.6 | 3.62 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 626,000 |
7 Dec 2018 | HKD | 3.56 | 3.62 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 332,000 |
6 Dec 2018 | HKD | 3.6 | 3.65 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 654,000 |
5 Dec 2018 | HKD | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,237,000 |
4 Dec 2018 | HKD | 3.49 | 3.6 | 3.47 | 3.6 | 3.6 | +0.16 (+4.65%) | 1,426,000 |
3 Dec 2018 | HKD | 3.59 | 3.6 | 3.44 | 3.44 | 3.44 | -0.1 (-2.82%) | 5,536,000 |
30 Nov 2018 | HKD | 3.71 | 3.71 | 3.43 | 3.54 | 3.54 | -0.14 (-3.80%) | 3,788,000 |
29 Nov 2018 | HKD | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,281,000 |
28 Nov 2018 | HKD | 3.66 | 3.72 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,165,250 |
27 Nov 2018 | HKD | 3.65 | 3.72 | 3.65 | 3.68 | 3.68 | +0.03 (+0.82%) | 444,000 |
26 Nov 2018 | HKD | 3.63 | 3.7 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 586,000 |
23 Nov 2018 | HKD | 3.64 | 3.7 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 834,000 |
22 Nov 2018 | HKD | 3.65 | 3.72 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 892,000 |
21 Nov 2018 | HKD | 3.51 | 3.66 | 3.51 | 3.65 | 3.65 | +0.07 (+1.96%) | 1,680,000 |
20 Nov 2018 | HKD | 3.59 | 3.63 | 3.51 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,458,000 |
19 Nov 2018 | HKD | 3.72 | 3.75 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 2,001,000 |
16 Nov 2018 | HKD | 3.72 | 3.74 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,247,000 |
15 Nov 2018 | HKD | 3.7 | 3.75 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,790,000 |
14 Nov 2018 | HKD | 3.64 | 3.74 | 3.63 | 3.7 | 3.7 | +0.09 (+2.49%) | 2,800,000 |
13 Nov 2018 | HKD | 3.56 | 3.69 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,949,000 |
12 Nov 2018 | HKD | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,990,000 |
9 Nov 2018 | HKD | 3.55 | 3.6 | 3.43 | 3.58 | 3.58 | +0.01 (+0.28%) | 3,222,000 |
8 Nov 2018 | HKD | 3.52 | 3.62 | 3.5 | 3.57 | 3.57 | +0.08 (+2.29%) | 3,412,001 |
7 Nov 2018 | HKD | 3.35 | 3.51 | 3.3 | 3.49 | 3.49 | +0.17 (+5.12%) | 2,771,000 |
6 Nov 2018 | HKD | 3.35 | 3.35 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,314,000 |
5 Nov 2018 | HKD | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 790,000 |
2 Nov 2018 | HKD | 3.24 | 3.39 | 3.24 | 3.33 | 3.33 | +0.14 (+4.39%) | 6,269,000 |