Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | HKD | 4.31 | 4.33 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 352,000 |
10 Dec 2018 | HKD | 4.31 | 4.32 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 338,000 |
7 Dec 2018 | HKD | 4.39 | 4.45 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 349,000 |
6 Dec 2018 | HKD | 4.4 | 4.47 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 359,000 |
5 Dec 2018 | HKD | 4.46 | 4.48 | 4.37 | 4.47 | 4.47 | +0.03 (+0.68%) | 364,000 |
4 Dec 2018 | HKD | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 360,000 |
3 Dec 2018 | HKD | 4.36 | 4.37 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 343,000 |
30 Nov 2018 | HKD | 4.38 | 4.38 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 379,000 |
29 Nov 2018 | HKD | 4.38 | 4.38 | 4.21 | 4.32 | 4.32 | 0.0 (0.0%) | 349,000 |
28 Nov 2018 | HKD | 4.36 | 4.4 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 376,000 |
27 Nov 2018 | HKD | 4.38 | 4.4 | 4.28 | 4.3 | 4.3 | -0.11 (-2.49%) | 312,000 |
26 Nov 2018 | HKD | 4.48 | 4.48 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 384,000 |
23 Nov 2018 | HKD | 4.47 | 4.54 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 363,000 |
22 Nov 2018 | HKD | 4.5 | 4.53 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 466,000 |
21 Nov 2018 | HKD | 4.44 | 4.46 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 327,000 |
20 Nov 2018 | HKD | 4.33 | 4.45 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 407,000 |
19 Nov 2018 | HKD | 4.33 | 4.4 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 384,000 |
16 Nov 2018 | HKD | 4.31 | 4.33 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 426,000 |
15 Nov 2018 | HKD | 4.37 | 4.37 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 415,000 |
14 Nov 2018 | HKD | 4.37 | 4.39 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 397,000 |
13 Nov 2018 | HKD | 4.39 | 4.39 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 449,000 |
12 Nov 2018 | HKD | 4.45 | 4.45 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 430,000 |
9 Nov 2018 | HKD | 4.47 | 4.49 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 404,000 |
8 Nov 2018 | HKD | 4.49 | 4.56 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 405,000 |
7 Nov 2018 | HKD | 4.46 | 4.54 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 385,000 |
6 Nov 2018 | HKD | 4.49 | 4.53 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 410,000 |
5 Nov 2018 | HKD | 4.5 | 4.55 | 4.47 | 4.51 | 4.51 | -0.1 (-2.17%) | 408,000 |
2 Nov 2018 | HKD | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.0 (0.0%) | 380,000 |
1 Nov 2018 | HKD | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 441,000 |
31 Oct 2018 | HKD | 4.6 | 4.63 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 371,000 |