Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 5.3 | 5.34 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,231,000 |
5 Dec 2018 | HKD | 5.31 | 5.33 | 5.3 | 5.32 | 5.32 | -0.03 (-0.56%) | 1,305,000 |
4 Dec 2018 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,240,000 |
3 Dec 2018 | HKD | 5.37 | 5.37 | 5.3 | 5.3 | 5.3 | -0.06 (-1.12%) | 189,000 |
30 Nov 2018 | HKD | 5.49 | 5.58 | 5.36 | 5.36 | 5.36 | -0.14 (-2.55%) | 259,000 |
29 Nov 2018 | HKD | 5.5 | 5.55 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 19,000 |
28 Nov 2018 | HKD | 5.4 | 5.52 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 24,000 |
27 Nov 2018 | HKD | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 170,000 |
26 Nov 2018 | HKD | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -0.1 (-1.79%) | 145,000 |
23 Nov 2018 | HKD | 5.59 | 5.6 | 5.59 | 5.59 | 5.59 | +0.08 (+1.45%) | 6,000 |
22 Nov 2018 | HKD | 5.5 | 5.57 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 173,000 |
21 Nov 2018 | HKD | 5.6 | 5.6 | 5.54 | 5.54 | 5.54 | -0.06 (-1.07%) | 119,000 |
20 Nov 2018 | HKD | 5.58 | 5.6 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 65,000 |
19 Nov 2018 | HKD | 5.58 | 5.6 | 5.58 | 5.6 | 5.6 | +0.05 (+0.90%) | 38,000 |
16 Nov 2018 | HKD | 5.58 | 5.6 | 5.52 | 5.55 | 5.55 | -0.03 (-0.54%) | 70,000 |
15 Nov 2018 | HKD | 5.58 | 5.58 | 5.53 | 5.58 | 5.58 | +0.01 (+0.18%) | 73,000 |
14 Nov 2018 | HKD | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | +0.03 (+0.54%) | 32,000 |
13 Nov 2018 | HKD | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | +0.06 (+1.09%) | 150,000 |
12 Nov 2018 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 60,000 |
9 Nov 2018 | HKD | 5.42 | 5.49 | 5.4 | 5.48 | 5.48 | +0.06 (+1.11%) | 100,000 |
8 Nov 2018 | HKD | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | +0.03 (+0.56%) | 146,000 |
7 Nov 2018 | HKD | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 112,000 |
6 Nov 2018 | HKD | 5.4 | 5.4 | 5.39 | 5.4 | 5.4 | +0.01 (+0.19%) | 113,000 |
5 Nov 2018 | HKD | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 109,000 |
2 Nov 2018 | HKD | 5.39 | 5.4 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 100,000 |
1 Nov 2018 | HKD | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | +0.09 (+1.70%) | 101,000 |
31 Oct 2018 | HKD | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 151,000 |
30 Oct 2018 | HKD | 5.2 | 5.37 | 5.2 | 5.3 | 5.3 | +0.12 (+2.32%) | 133,000 |
29 Oct 2018 | HKD | 5.25 | 5.26 | 5.15 | 5.18 | 5.18 | -0.07 (-1.33%) | 587,000 |
26 Oct 2018 | HKD | 5.29 | 5.3 | 5.25 | 5.25 | 5.25 | -0.04 (-0.76%) | 292,000 |