Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 28.75 | 29.3 | 27.85 | 28.3 | 28.3 | -0.75 (-2.58%) | 436,200 |
19 Dec 2018 | HKD | 29 | 29.55 | 28.7 | 29.05 | 29.05 | +0.35 (+1.22%) | 742,600 |
18 Dec 2018 | HKD | 28.8 | 30.05 | 28.7 | 28.7 | 28.7 | -0.05 (-0.17%) | 366,000 |
17 Dec 2018 | HKD | 28.95 | 29.75 | 28 | 28.75 | 28.75 | +0.3 (+1.05%) | 287,000 |
14 Dec 2018 | HKD | 28.35 | 28.85 | 28.15 | 28.45 | 28.45 | -0.1 (-0.35%) | 1,482,400 |
13 Dec 2018 | HKD | 28.5 | 29 | 27.05 | 28.55 | 28.55 | +0.35 (+1.24%) | 766,086 |
12 Dec 2018 | HKD | 27.05 | 29 | 27.05 | 28.2 | 28.2 | -0.05 (-0.18%) | 244,000 |
11 Dec 2018 | HKD | 28.8 | 29 | 27.6 | 28.25 | 28.25 | -0.7 (-2.42%) | 895,200 |
10 Dec 2018 | HKD | 29.5 | 30.35 | 28.6 | 28.95 | 28.95 | -0.55 (-1.86%) | 1,021,200 |
7 Dec 2018 | HKD | 28.9 | 30.1 | 28.6 | 29.5 | 29.5 | +0.7 (+2.43%) | 771,800 |
6 Dec 2018 | HKD | 29 | 29.5 | 27.2 | 28.8 | 28.8 | -0.75 (-2.54%) | 227,800 |
5 Dec 2018 | HKD | 30.85 | 30.85 | 28.7 | 29.55 | 29.55 | -0.3 (-1.01%) | 225,200 |
4 Dec 2018 | HKD | 28.8 | 30.5 | 28.8 | 29.85 | 29.85 | +1 (+3.47%) | 305,200 |
3 Dec 2018 | HKD | 29.5 | 30.5 | 28.85 | 28.85 | 28.85 | -1 (-3.35%) | 1,500,600 |
30 Nov 2018 | HKD | 30.6 | 31.5 | 29.85 | 29.85 | 29.85 | -0.75 (-2.45%) | 1,515,863 |
29 Nov 2018 | HKD | 30 | 31.2 | 30 | 30.6 | 30.6 | +0.85 (+2.86%) | 1,053,000 |
28 Nov 2018 | HKD | 29.95 | 31.4 | 29.25 | 29.75 | 29.75 | -0.1 (-0.34%) | 482,200 |
27 Nov 2018 | HKD | 31.7 | 32.05 | 29.75 | 29.85 | 29.85 | -2.05 (-6.43%) | 854,200 |
26 Nov 2018 | HKD | 31.8 | 32.65 | 31.35 | 31.9 | 31.9 | -0.6 (-1.85%) | 562,000 |
23 Nov 2018 | HKD | 32.65 | 33.35 | 32.35 | 32.5 | 32.5 | 0.0 (0.0%) | 132,400 |
22 Nov 2018 | HKD | 30.65 | 33.35 | 30 | 32.5 | 32.5 | +1.6 (+5.18%) | 917,000 |
21 Nov 2018 | HKD | 31.1 | 32.8 | 30.05 | 30.9 | 30.9 | -0.65 (-2.06%) | 436,600 |
20 Nov 2018 | HKD | 32.8 | 34 | 31.55 | 31.55 | 31.55 | -1.8 (-5.40%) | 2,758,600 |
19 Nov 2018 | HKD | 30.6 | 33.8 | 30.6 | 33.35 | 33.35 | +2.75 (+8.99%) | 804,800 |
16 Nov 2018 | HKD | 29.65 | 30.75 | 28.9 | 30.6 | 30.6 | +0.6 (+2%) | 1,920,600 |
15 Nov 2018 | HKD | 29.7 | 30.2 | 29.65 | 30 | 30 | +0.3 (+1.01%) | 186,800 |
14 Nov 2018 | HKD | 28.85 | 30 | 28.5 | 29.7 | 29.7 | +1.2 (+4.21%) | 187,200 |
13 Nov 2018 | HKD | 28.05 | 28.7 | 27.2 | 28.5 | 28.5 | +0.4 (+1.42%) | 220,400 |
12 Nov 2018 | HKD | 27.45 | 29.15 | 26 | 28.1 | 28.1 | +0.75 (+2.74%) | 759,400 |
9 Nov 2018 | HKD | 27.5 | 27.5 | 26.9 | 27.35 | 27.35 | -0.15 (-0.55%) | 22,100 |