Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 6.6 | 6.63 | 6.6 | 6.63 | 6.63 | -0.01 (-0.15%) | 26,800 |
13 Dec 2018 | HKD | 6.6 | 6.68 | 6.6 | 6.64 | 6.64 | +0.02 (+0.30%) | 21,400 |
12 Dec 2018 | HKD | 6.72 | 6.8 | 6.53 | 6.62 | 6.62 | -0.07 (-1.05%) | 680,800 |
11 Dec 2018 | HKD | 6.63 | 6.75 | 6.63 | 6.69 | 6.69 | -0.09 (-1.33%) | 16,000 |
10 Dec 2018 | HKD | 6.7 | 6.8 | 6.43 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,928,000 |
7 Dec 2018 | HKD | 6.7 | 6.84 | 6.61 | 6.8 | 6.8 | +0.1 (+1.49%) | 417,800 |
6 Dec 2018 | HKD | 6.71 | 6.83 | 6.62 | 6.7 | 6.7 | -0.07 (-1.03%) | 470,000 |
5 Dec 2018 | HKD | 6.69 | 6.89 | 6.61 | 6.77 | 6.77 | 0.0 (0.0%) | 311,800 |
4 Dec 2018 | HKD | 6.78 | 6.8 | 6.63 | 6.77 | 6.77 | -0.08 (-1.17%) | 196,800 |
3 Dec 2018 | HKD | 6.88 | 7.01 | 6.76 | 6.85 | 6.85 | -0.05 (-0.72%) | 454,000 |
30 Nov 2018 | HKD | 6.86 | 6.96 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 5,600 |
29 Nov 2018 | HKD | 6.94 | 6.95 | 6.74 | 6.9 | 6.9 | -0.02 (-0.29%) | 72,000 |
28 Nov 2018 | HKD | 6.94 | 6.94 | 6.83 | 6.92 | 6.92 | +0.01 (+0.14%) | 13,200 |
27 Nov 2018 | HKD | 6.95 | 6.99 | 6.79 | 6.91 | 6.91 | +0.01 (+0.14%) | 15,600 |
26 Nov 2018 | HKD | 6.91 | 6.91 | 6.83 | 6.9 | 6.9 | +0.02 (+0.29%) | 9,600 |
23 Nov 2018 | HKD | 6.78 | 6.95 | 6.61 | 6.88 | 6.88 | +0.1 (+1.47%) | 280,200 |
22 Nov 2018 | HKD | 6.84 | 6.84 | 6.7 | 6.78 | 6.78 | -0.03 (-0.44%) | 3,215,900 |
21 Nov 2018 | HKD | 6.88 | 7.21 | 6.64 | 6.81 | 6.81 | +0.07 (+1.04%) | 1,709,600 |
20 Nov 2018 | HKD | 6.83 | 6.9 | 6.71 | 6.74 | 6.74 | -0.17 (-2.46%) | 47,000 |
19 Nov 2018 | HKD | 6.98 | 6.98 | 6.81 | 6.91 | 6.91 | -0.15 (-2.12%) | 96,000 |
16 Nov 2018 | HKD | 6.96 | 7.09 | 6.91 | 7.06 | 7.06 | +0.03 (+0.43%) | 96,000 |
15 Nov 2018 | HKD | 6.94 | 7.03 | 6.86 | 7.03 | 7.03 | +0.01 (+0.14%) | 51,200 |
14 Nov 2018 | HKD | 6.89 | 7.02 | 6.89 | 7.02 | 7.02 | -0.01 (-0.14%) | 57,000 |
13 Nov 2018 | HKD | 7.18 | 7.26 | 6.67 | 7.03 | 7.03 | -0.17 (-2.36%) | 1,873,200 |
12 Nov 2018 | HKD | 7.36 | 7.38 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 82,800 |
9 Nov 2018 | HKD | 7.24 | 7.24 | 7.09 | 7.2 | 7.2 | 0.0 (0.0%) | 185,600 |
8 Nov 2018 | HKD | 7.2 | 7.51 | 6.91 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,301,000 |
7 Nov 2018 | HKD | 7.25 | 7.45 | 7.06 | 7.24 | 7.24 | -0.01 (-0.14%) | 416,600 |
6 Nov 2018 | HKD | 7.25 | 7.29 | 7.2 | 7.25 | 7.25 | -0.15 (-2.03%) | 72,600 |
5 Nov 2018 | HKD | 7.22 | 7.47 | 7.07 | 7.4 | 7.4 | 0.0 (0.0%) | 277,400 |