Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,534,000 |
4 Dec 2018 | HKD | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 3,620,000 |
3 Dec 2018 | HKD | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 3,514,000 |
30 Nov 2018 | HKD | 1.37 | 1.4 | 1.25 | 1.37 | 1.37 | +0.02 (+1.48%) | 3,584,000 |
29 Nov 2018 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,370,000 |
28 Nov 2018 | HKD | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,526,000 |
27 Nov 2018 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,386,000 |
26 Nov 2018 | HKD | 1.38 | 1.4 | 1.34 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,068,000 |
23 Nov 2018 | HKD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,538,000 |
22 Nov 2018 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3,612,000 |
21 Nov 2018 | HKD | 1.42 | 1.47 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3,354,000 |
20 Nov 2018 | HKD | 1.4 | 1.42 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 3,286,000 |
19 Nov 2018 | HKD | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,764,000 |
16 Nov 2018 | HKD | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,358,000 |
15 Nov 2018 | HKD | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.04 (-2.82%) | 374,000 |
14 Nov 2018 | HKD | 1.3 | 1.42 | 1.3 | 1.42 | 1.42 | +0.08 (+5.97%) | 3,072,000 |
13 Nov 2018 | HKD | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 2,308,000 |
12 Nov 2018 | HKD | 1.34 | 1.35 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 2,314,000 |
9 Nov 2018 | HKD | 1.3 | 1.37 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 1,838,000 |
8 Nov 2018 | HKD | 1.4 | 1.42 | 1.26 | 1.28 | 1.28 | -0.15 (-10.49%) | 3,212,000 |
7 Nov 2018 | HKD | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 1,852,000 |
6 Nov 2018 | HKD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,262,000 |
5 Nov 2018 | HKD | 1.41 | 1.46 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 2,036,000 |
2 Nov 2018 | HKD | 1.41 | 1.45 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,446,000 |
1 Nov 2018 | HKD | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,050,000 |
31 Oct 2018 | HKD | 1.38 | 1.4 | 1.31 | 1.39 | 1.39 | 0.0 (0.0%) | 696,000 |
30 Oct 2018 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 2,862,000 |
29 Oct 2018 | HKD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,344,000 |
26 Oct 2018 | HKD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,806,000 |
25 Oct 2018 | HKD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 3,920,000 |