Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.221 | 0.223 | 0.218 | 0.221 | 1.105 | 0.0 (0.0%) | 1,400,400 |
5 Dec 2018 | HKD | 0.221 | 0.222 | 0.217 | 0.221 | 1.105 | -0.001 (-0.45%) | 1,574,800 |
4 Dec 2018 | HKD | 0.215 | 0.225 | 0.215 | 0.222 | 1.11 | +0.006 (+2.78%) | 2,338,400 |
3 Dec 2018 | HKD | 0.22 | 0.22 | 0.215 | 0.216 | 1.08 | -0.003 (-1.37%) | 1,661,200 |
30 Nov 2018 | HKD | 0.213 | 0.22 | 0.212 | 0.219 | 1.095 | +0.003 (+1.39%) | 1,598,800 |
29 Nov 2018 | HKD | 0.22 | 0.22 | 0.211 | 0.216 | 1.08 | -0.002 (-0.92%) | 1,299,200 |
28 Nov 2018 | HKD | 0.208 | 0.218 | 0.208 | 0.218 | 1.09 | +0.005 (+2.35%) | 1,628,800 |
27 Nov 2018 | HKD | 0.209 | 0.216 | 0.209 | 0.213 | 1.065 | +0.002 (+0.95%) | 1,385,200 |
26 Nov 2018 | HKD | 0.208 | 0.211 | 0.2 | 0.211 | 1.055 | +0.007 (+3.43%) | 3,913,600 |
23 Nov 2018 | HKD | 0.215 | 0.217 | 0.201 | 0.204 | 1.02 | -0.008 (-3.77%) | 2,362,400 |
22 Nov 2018 | HKD | 0.21 | 0.226 | 0.21 | 0.212 | 1.06 | +0.003 (+1.44%) | 7,276,800 |
21 Nov 2018 | HKD | 0.205 | 0.213 | 0.204 | 0.209 | 1.045 | +0.002 (+0.97%) | 4,140,000 |
20 Nov 2018 | HKD | 0.199 | 0.214 | 0.197 | 0.207 | 1.035 | +0.006 (+2.99%) | 7,987,200 |
19 Nov 2018 | HKD | 0.192 | 0.205 | 0.19 | 0.201 | 1.005 | +0.01 (+5.24%) | 4,812,000 |
16 Nov 2018 | HKD | 0.19 | 0.192 | 0.187 | 0.191 | 0.955 | +0.003 (+1.60%) | 1,377,600 |
15 Nov 2018 | HKD | 0.185 | 0.19 | 0.183 | 0.188 | 0.94 | 0.0 (0.0%) | 524,800 |
14 Nov 2018 | HKD | 0.19 | 0.19 | 0.185 | 0.188 | 0.94 | 0.0 (0.0%) | 224,800 |
13 Nov 2018 | HKD | 0.188 | 0.189 | 0.187 | 0.188 | 0.94 | -0.002 (-1.05%) | 101,200 |
12 Nov 2018 | HKD | 0.186 | 0.191 | 0.185 | 0.19 | 0.95 | 0.0 (0.0%) | 232,800 |
9 Nov 2018 | HKD | 0.186 | 0.191 | 0.185 | 0.19 | 0.95 | 0.0 (0.0%) | 590,800 |
8 Nov 2018 | HKD | 0.193 | 0.193 | 0.183 | 0.19 | 0.95 | +0.002 (+1.06%) | 640,800 |
7 Nov 2018 | HKD | 0.182 | 0.188 | 0.181 | 0.188 | 0.94 | +0.004 (+2.17%) | 513,200 |
6 Nov 2018 | HKD | 0.18 | 0.184 | 0.176 | 0.184 | 0.92 | +0.005 (+2.79%) | 751,600 |
5 Nov 2018 | HKD | 0.177 | 0.179 | 0.174 | 0.179 | 0.895 | 0.0 (0.0%) | 362,800 |
2 Nov 2018 | HKD | 0.176 | 0.179 | 0.176 | 0.179 | 0.895 | +0.003 (+1.70%) | 1,055,200 |
1 Nov 2018 | HKD | 0.171 | 0.178 | 0.171 | 0.176 | 0.88 | +0.001 (+0.57%) | 553,600 |
31 Oct 2018 | HKD | 0.174 | 0.175 | 0.171 | 0.175 | 0.875 | +0.004 (+2.34%) | 405,900 |
30 Oct 2018 | HKD | 0.172 | 0.174 | 0.17 | 0.171 | 0.855 | -0.001 (-0.58%) | 370,400 |
29 Oct 2018 | HKD | 0.172 | 0.175 | 0.17 | 0.172 | 0.86 | +0.001 (+0.58%) | 1,166,000 |
26 Oct 2018 | HKD | 0.168 | 0.172 | 0.166 | 0.171 | 0.855 | +0.003 (+1.79%) | 326,400 |