Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 8.93 | 8.93 | 8.52 | 8.55 | 8.55 | -0.3 (-3.39%) | 10,598,899 |
5 Dec 2018 | HKD | 8.8 | 8.93 | 8.76 | 8.85 | 8.85 | -0.19 (-2.10%) | 4,214,000 |
4 Dec 2018 | HKD | 9.1 | 9.21 | 8.92 | 9.04 | 9.04 | +0.03 (+0.33%) | 8,209,280 |
3 Dec 2018 | HKD | 8.92 | 9.08 | 8.84 | 9.01 | 9.01 | +0.27 (+3.09%) | 14,103,970 |
30 Nov 2018 | HKD | 9 | 9.05 | 8.74 | 8.74 | 8.74 | -0.18 (-2.02%) | 11,398,351 |
29 Nov 2018 | HKD | 8.94 | 9.1 | 8.83 | 8.92 | 8.92 | +0.07 (+0.79%) | 5,533,094 |
28 Nov 2018 | HKD | 8.74 | 8.88 | 8.64 | 8.85 | 8.85 | -0.03 (-0.34%) | 8,865,592 |
27 Nov 2018 | HKD | 8.78 | 8.94 | 8.77 | 8.88 | 8.88 | +0.03 (+0.34%) | 7,626,099 |
26 Nov 2018 | HKD | 8.85 | 8.99 | 8.81 | 8.85 | 8.85 | -0.04 (-0.45%) | 3,582,655 |
23 Nov 2018 | HKD | 8.9 | 8.9 | 8.81 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,074,100 |
22 Nov 2018 | HKD | 8.98 | 8.98 | 8.69 | 8.9 | 8.9 | 0.0 (0.0%) | 4,182,952 |
21 Nov 2018 | HKD | 9 | 9.03 | 8.82 | 8.9 | 8.9 | -0.06 (-0.67%) | 6,837,384 |
20 Nov 2018 | HKD | 9.09 | 9.09 | 8.94 | 8.96 | 8.96 | -0.16 (-1.75%) | 9,548,000 |
19 Nov 2018 | HKD | 9.14 | 9.16 | 9.05 | 9.12 | 9.12 | +0.03 (+0.33%) | 3,516,500 |
16 Nov 2018 | HKD | 9.22 | 9.22 | 9.08 | 9.09 | 9.09 | -0.06 (-0.66%) | 8,899,356 |
15 Nov 2018 | HKD | 9.39 | 9.39 | 8.97 | 9.15 | 9.15 | -0.15 (-1.61%) | 8,928,500 |
14 Nov 2018 | HKD | 9.56 | 9.58 | 9.28 | 9.3 | 9.3 | -0.25 (-2.62%) | 4,609,000 |
13 Nov 2018 | HKD | 9 | 9.63 | 9 | 9.55 | 9.55 | +0.45 (+4.95%) | 12,350,055 |
12 Nov 2018 | HKD | 9.51 | 9.51 | 9.09 | 9.1 | 9.1 | -0.37 (-3.91%) | 4,963,000 |
9 Nov 2018 | HKD | 9.56 | 9.56 | 9.26 | 9.47 | 9.47 | -0.09 (-0.94%) | 4,403,500 |
8 Nov 2018 | HKD | 9.5 | 9.76 | 9.41 | 9.56 | 9.56 | +0.15 (+1.59%) | 8,160,056 |
7 Nov 2018 | HKD | 9.5 | 9.58 | 9.21 | 9.41 | 9.41 | -0.08 (-0.84%) | 7,443,984 |
6 Nov 2018 | HKD | 9.32 | 9.49 | 9.27 | 9.49 | 9.49 | +0.29 (+3.15%) | 5,237,684 |
5 Nov 2018 | HKD | 9.31 | 9.31 | 9 | 9.2 | 9.2 | -0.15 (-1.60%) | 4,053,750 |
2 Nov 2018 | HKD | 9 | 9.55 | 8.95 | 9.35 | 9.35 | +0.69 (+7.97%) | 21,537,790 |
1 Nov 2018 | HKD | 8.7 | 8.78 | 8.55 | 8.66 | 8.66 | +0.09 (+1.05%) | 19,642,300 |
31 Oct 2018 | HKD | 8.9 | 8.9 | 8.45 | 8.57 | 8.57 | -0.02 (-0.23%) | 10,908,944 |
30 Oct 2018 | HKD | 8.87 | 8.87 | 8.5 | 8.59 | 8.59 | -0.28 (-3.16%) | 15,988,500 |
29 Oct 2018 | HKD | 8.99 | 9 | 8.82 | 8.87 | 8.87 | -0.08 (-0.89%) | 7,398,127 |
26 Oct 2018 | HKD | 9.5 | 9.5 | 8.94 | 8.95 | 8.95 | -0.42 (-4.48%) | 11,129,000 |