Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 8.81 | 8.9 | 8.73 | 8.86 | 8.86 | +0.06 (+0.68%) | 1,126,000 |
19 Dec 2018 | HKD | 8.71 | 8.85 | 8.67 | 8.8 | 8.8 | +0.08 (+0.92%) | 1,038,000 |
18 Dec 2018 | HKD | 8.4 | 8.72 | 8.32 | 8.72 | 8.72 | +0.27 (+3.20%) | 1,109,500 |
17 Dec 2018 | HKD | 8.25 | 8.52 | 8.23 | 8.45 | 8.45 | +0.17 (+2.05%) | 1,178,500 |
14 Dec 2018 | HKD | 8.2 | 8.3 | 8.17 | 8.28 | 8.28 | +0.11 (+1.35%) | 886,000 |
13 Dec 2018 | HKD | 7.95 | 8.2 | 7.95 | 8.17 | 8.17 | +0.26 (+3.29%) | 1,042,000 |
12 Dec 2018 | HKD | 8.17 | 8.2 | 7.77 | 7.91 | 7.91 | -0.26 (-3.18%) | 839,500 |
11 Dec 2018 | HKD | 8.1 | 8.2 | 8.02 | 8.17 | 8.17 | +0.26 (+3.29%) | 905,500 |
10 Dec 2018 | HKD | 8.15 | 8.2 | 7.77 | 7.91 | 7.91 | -0.1 (-1.25%) | 786,500 |
7 Dec 2018 | HKD | 8.01 | 8.15 | 7.97 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,025,000 |
6 Dec 2018 | HKD | 8.15 | 8.15 | 7.98 | 8 | 8 | -0.22 (-2.68%) | 987,000 |
5 Dec 2018 | HKD | 8.25 | 8.28 | 8.01 | 8.22 | 8.22 | -0.08 (-0.96%) | 991,500 |
4 Dec 2018 | HKD | 8.15 | 8.3 | 8.15 | 8.3 | 8.3 | +0.14 (+1.72%) | 989,000 |
3 Dec 2018 | HKD | 7.9 | 8.18 | 7.81 | 8.16 | 8.16 | +0.22 (+2.77%) | 1,098,500 |
30 Nov 2018 | HKD | 7.9 | 8.04 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 1,127,390 |
29 Nov 2018 | HKD | 7.9 | 7.95 | 7.76 | 7.9 | 7.9 | +0.12 (+1.54%) | 863,000 |
28 Nov 2018 | HKD | 7.45 | 7.81 | 7.42 | 7.78 | 7.78 | +0.36 (+4.85%) | 1,087,500 |
27 Nov 2018 | HKD | 7.3 | 7.57 | 7.2 | 7.42 | 7.42 | +0.22 (+3.06%) | 941,000 |
26 Nov 2018 | HKD | 7.52 | 7.62 | 7.1 | 7.2 | 7.2 | -0.29 (-3.87%) | 932,000 |
23 Nov 2018 | HKD | 7.52 | 7.79 | 7.47 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,087,000 |
22 Nov 2018 | HKD | 7.55 | 7.94 | 7.43 | 7.47 | 7.47 | -0.11 (-1.45%) | 842,500 |
21 Nov 2018 | HKD | 7.32 | 7.65 | 7.28 | 7.58 | 7.58 | +0.21 (+2.85%) | 1,091,500 |
20 Nov 2018 | HKD | 7.4 | 7.41 | 7.24 | 7.37 | 7.37 | -0.04 (-0.54%) | 1,165,000 |
19 Nov 2018 | HKD | 7.56 | 7.6 | 7.26 | 7.41 | 7.41 | -0.17 (-2.24%) | 817,500 |
16 Nov 2018 | HKD | 7.5 | 7.94 | 7.39 | 7.58 | 7.58 | +0.08 (+1.07%) | 938,500 |
15 Nov 2018 | HKD | 7.48 | 8.1 | 7.43 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,015,500 |
14 Nov 2018 | HKD | 7.3 | 8.1 | 7.29 | 7.4 | 7.4 | +0.2 (+2.78%) | 934,500 |
13 Nov 2018 | HKD | 7.19 | 7.4 | 7.16 | 7.2 | 7.2 | -0.01 (-0.14%) | 1,281,200 |
12 Nov 2018 | HKD | 7.06 | 7.46 | 7.05 | 7.21 | 7.21 | +0.16 (+2.27%) | 1,126,000 |
9 Nov 2018 | HKD | 7.05 | 7.09 | 6.93 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,164,300 |