Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | HKD | 4.5 | 4.58 | 4.5 | 4.58 | 4.58 | +0.03 (+0.66%) | 297,352 |
3 Dec 2018 | HKD | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | +0.1 (+2.25%) | 624,888 |
30 Nov 2018 | HKD | 4.48 | 4.55 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,480,385 |
29 Nov 2018 | HKD | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 480,000 |
28 Nov 2018 | HKD | 4.56 | 4.6 | 4.53 | 4.58 | 4.58 | +0.09 (+2.00%) | 331,414 |
27 Nov 2018 | HKD | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -0.07 (-1.54%) | 373,442 |
26 Nov 2018 | HKD | 4.6 | 4.62 | 4.54 | 4.56 | 4.56 | +0.02 (+0.44%) | 237,104 |
23 Nov 2018 | HKD | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | +0.06 (+1.34%) | 327,000 |
22 Nov 2018 | HKD | 4.5 | 4.55 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 203,500 |
21 Nov 2018 | HKD | 4.52 | 4.59 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 519,014 |
20 Nov 2018 | HKD | 4.51 | 4.56 | 4.47 | 4.52 | 4.52 | -0.08 (-1.74%) | 363,635 |
19 Nov 2018 | HKD | 4.6 | 4.67 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 338,161 |
16 Nov 2018 | HKD | 4.57 | 4.65 | 4.46 | 4.6 | 4.6 | +0.05 (+1.10%) | 532,970 |
15 Nov 2018 | HKD | 4.49 | 4.57 | 4.45 | 4.55 | 4.55 | +0.06 (+1.34%) | 240,000 |
14 Nov 2018 | HKD | 4.59 | 4.59 | 4.44 | 4.49 | 4.49 | -0.03 (-0.66%) | 346,260 |
13 Nov 2018 | HKD | 4.45 | 4.62 | 4.4 | 4.52 | 4.52 | -0.01 (-0.22%) | 452,146 |
12 Nov 2018 | HKD | 4.62 | 4.7 | 4.52 | 4.53 | 4.53 | +0.03 (+0.67%) | 73,000 |
9 Nov 2018 | HKD | 4.51 | 4.58 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 241,000 |
8 Nov 2018 | HKD | 4.59 | 4.64 | 4.53 | 4.53 | 4.53 | +0.01 (+0.22%) | 329,000 |
7 Nov 2018 | HKD | 4.51 | 4.58 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 224,500 |
6 Nov 2018 | HKD | 4.5 | 4.54 | 4.42 | 4.5 | 4.5 | +0.02 (+0.45%) | 312,000 |
5 Nov 2018 | HKD | 4.59 | 4.59 | 4.44 | 4.48 | 4.48 | -0.08 (-1.75%) | 295,616 |
2 Nov 2018 | HKD | 4.5 | 4.6 | 4.45 | 4.56 | 4.56 | +0.17 (+3.87%) | 1,226,528 |
1 Nov 2018 | HKD | 4.22 | 4.46 | 4.22 | 4.39 | 4.39 | +0.17 (+4.03%) | 759,433 |
31 Oct 2018 | HKD | 4.19 | 4.29 | 4.17 | 4.22 | 4.22 | +0.04 (+0.96%) | 910,000 |
30 Oct 2018 | HKD | 4.39 | 4.39 | 4.16 | 4.18 | 4.18 | -0.29 (-6.49%) | 1,505,008 |
29 Oct 2018 | HKD | 4.5 | 4.57 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 767,369 |
26 Oct 2018 | HKD | 4.48 | 4.53 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 596,000 |
25 Oct 2018 | HKD | 4.49 | 4.51 | 4.4 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,365,500 |
24 Oct 2018 | HKD | 4.6 | 4.61 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 974,500 |