Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 6,880,000 |
5 Dec 2018 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 8,836,000 |
4 Dec 2018 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 7,542,200 |
3 Dec 2018 | HKD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,408,000 |
30 Nov 2018 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 10,406,000 |
29 Nov 2018 | HKD | 1.28 | 1.3 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 8,150,000 |
28 Nov 2018 | HKD | 1.26 | 1.3 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 10,010,000 |
27 Nov 2018 | HKD | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 4,748,000 |
26 Nov 2018 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 6,682,000 |
23 Nov 2018 | HKD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 5,754,000 |
22 Nov 2018 | HKD | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 7,736,000 |
21 Nov 2018 | HKD | 1.28 | 1.33 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 7,628,000 |
20 Nov 2018 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 6,624,000 |
19 Nov 2018 | HKD | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 7,578,000 |
16 Nov 2018 | HKD | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 8,026,000 |
15 Nov 2018 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 7,352,000 |
14 Nov 2018 | HKD | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 7,000,000 |
13 Nov 2018 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,866,000 |
12 Nov 2018 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 8,116,000 |
9 Nov 2018 | HKD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 6,732,200 |
8 Nov 2018 | HKD | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 11,036,000 |
7 Nov 2018 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 16,986,000 |
6 Nov 2018 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 9,136,000 |
5 Nov 2018 | HKD | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 6,942,000 |
2 Nov 2018 | HKD | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 13,436,000 |
1 Nov 2018 | HKD | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 10,976,000 |
31 Oct 2018 | HKD | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 11,624,000 |
30 Oct 2018 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 7,882,200 |
29 Oct 2018 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 6,135,000 |
26 Oct 2018 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 5,320,000 |