Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 1.09 | 1.12 | 1.04 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,378,000 |
14 Dec 2018 | HKD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 2,584,000 |
13 Dec 2018 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,778,008 |
12 Dec 2018 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 5,465,700 |
11 Dec 2018 | HKD | 1.01 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 14,866,000 |
10 Dec 2018 | HKD | 0.99 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 7,173,708 |
7 Dec 2018 | HKD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 890,000 |
6 Dec 2018 | HKD | 1 | 1.03 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 2,554,000 |
5 Dec 2018 | HKD | 1 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 4,414,000 |
4 Dec 2018 | HKD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 8,797,017 |
3 Dec 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,886,000 |
30 Nov 2018 | HKD | 1 | 1.1 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 3,726,000 |
29 Nov 2018 | HKD | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 6,442,000 |
28 Nov 2018 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 4,422,000 |
27 Nov 2018 | HKD | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,366,000 |
26 Nov 2018 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 450,000 |
23 Nov 2018 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 1,034,000 |
22 Nov 2018 | HKD | 1.08 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,711,019 |
21 Nov 2018 | HKD | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 3,492,000 |
20 Nov 2018 | HKD | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 984,000 |
19 Nov 2018 | HKD | 1.2 | 1.22 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,754,000 |
16 Nov 2018 | HKD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,420,650 |
15 Nov 2018 | HKD | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 10,074,000 |
14 Nov 2018 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 870,000 |
13 Nov 2018 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,948,000 |
12 Nov 2018 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 620,000 |
9 Nov 2018 | HKD | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 760,000 |
8 Nov 2018 | HKD | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 2,592,000 |
7 Nov 2018 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 3,668,000 |
6 Nov 2018 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,682,000 |