Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 7.6 | 7.76 | 7.49 | 7.5 | 7.5 | -0.28 (-3.60%) | 91,600 |
5 Dec 2018 | HKD | 7.72 | 7.78 | 7.62 | 7.78 | 7.78 | 0.0 (0.0%) | 200,600 |
4 Dec 2018 | HKD | 7.78 | 7.78 | 7.61 | 7.78 | 7.78 | 0.0 (0.0%) | 173,400 |
3 Dec 2018 | HKD | 7.71 | 7.81 | 7.71 | 7.78 | 7.78 | +0.19 (+2.50%) | 581,800 |
30 Nov 2018 | HKD | 7.65 | 7.65 | 7.53 | 7.59 | 7.59 | -0.1 (-1.30%) | 131,600 |
29 Nov 2018 | HKD | 7.65 | 7.69 | 7.46 | 7.69 | 7.69 | +0.04 (+0.52%) | 388,200 |
28 Nov 2018 | HKD | 7.65 | 7.72 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 897,800 |
27 Nov 2018 | HKD | 7.59 | 7.69 | 7.51 | 7.6 | 7.6 | -0.03 (-0.39%) | 82,000 |
26 Nov 2018 | HKD | 7.71 | 7.71 | 7.6 | 7.63 | 7.63 | +0.03 (+0.39%) | 49,600 |
23 Nov 2018 | HKD | 7.58 | 7.65 | 7.38 | 7.6 | 7.6 | +0.12 (+1.60%) | 906,600 |
22 Nov 2018 | HKD | 7.64 | 7.77 | 7.48 | 7.48 | 7.48 | -0.14 (-1.84%) | 179,000 |
21 Nov 2018 | HKD | 7.41 | 7.77 | 7.39 | 7.62 | 7.62 | +0.04 (+0.53%) | 826,200 |
20 Nov 2018 | HKD | 7.53 | 7.7 | 7.45 | 7.58 | 7.58 | -0.02 (-0.26%) | 1,217,960 |
19 Nov 2018 | HKD | 7.5 | 7.61 | 7.43 | 7.6 | 7.6 | +0.24 (+3.26%) | 2,175,000 |
16 Nov 2018 | HKD | 7.21 | 7.59 | 7.21 | 7.36 | 7.36 | +0.02 (+0.27%) | 502,600 |
15 Nov 2018 | HKD | 7.3 | 7.35 | 7.24 | 7.34 | 7.34 | +0.08 (+1.10%) | 354,800 |
14 Nov 2018 | HKD | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | +0.1 (+1.40%) | 401,600 |
13 Nov 2018 | HKD | 7.08 | 7.22 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 216,800 |
12 Nov 2018 | HKD | 7 | 7.13 | 6.98 | 7.13 | 7.13 | +0.13 (+1.86%) | 202,800 |
9 Nov 2018 | HKD | 6.81 | 7.14 | 6.81 | 7 | 7 | -0.15 (-2.10%) | 236,800 |
8 Nov 2018 | HKD | 7.15 | 7.2 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 60,400 |
7 Nov 2018 | HKD | 7.15 | 7.25 | 7.08 | 7.15 | 7.15 | -0.02 (-0.28%) | 475,000 |
6 Nov 2018 | HKD | 7.26 | 7.26 | 7.04 | 7.17 | 7.17 | -0.02 (-0.28%) | 497,600 |
5 Nov 2018 | HKD | 7.28 | 7.33 | 7.14 | 7.19 | 7.19 | -0.12 (-1.64%) | 348,600 |
2 Nov 2018 | HKD | 7.18 | 7.36 | 7.18 | 7.31 | 7.31 | +0.29 (+4.13%) | 1,331,200 |
1 Nov 2018 | HKD | 6.95 | 7.16 | 6.87 | 7.02 | 7.02 | +0.15 (+2.18%) | 1,235,600 |
31 Oct 2018 | HKD | 6.86 | 6.94 | 6.83 | 6.87 | 6.87 | +0.05 (+0.73%) | 271,400 |
30 Oct 2018 | HKD | 6.63 | 6.85 | 6.56 | 6.82 | 6.82 | +0.19 (+2.87%) | 516,600 |
29 Oct 2018 | HKD | 6.63 | 6.7 | 6.59 | 6.63 | 6.63 | 0.0 (0.0%) | 378,200 |
26 Oct 2018 | HKD | 6.6 | 6.72 | 6.58 | 6.63 | 6.63 | +0.07 (+1.07%) | 791,200 |