Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 69,000 |
5 Dec 2018 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 953,500 |
4 Dec 2018 | HKD | 1.54 | 1.6 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 1,350,000 |
3 Dec 2018 | HKD | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,404,000 |
30 Nov 2018 | HKD | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | -0.01 (-0.65%) | 149,000 |
29 Nov 2018 | HKD | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | +0.01 (+0.65%) | 861,000 |
28 Nov 2018 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 452,000 |
27 Nov 2018 | HKD | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | +0.05 (+3.38%) | 713,000 |
26 Nov 2018 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 1,165,600 |
23 Nov 2018 | HKD | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 445,000 |
22 Nov 2018 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,021,000 |
21 Nov 2018 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 59,000 |
20 Nov 2018 | HKD | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 928,000 |
19 Nov 2018 | HKD | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 433,000 |
16 Nov 2018 | HKD | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 339,000 |
15 Nov 2018 | HKD | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 503,000 |
14 Nov 2018 | HKD | 1.6 | 1.69 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 763,000 |
13 Nov 2018 | HKD | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 939,000 |
12 Nov 2018 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 160,000 |
9 Nov 2018 | HKD | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 381,000 |
8 Nov 2018 | HKD | 1.6 | 1.6 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 468,000 |
7 Nov 2018 | HKD | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 66,000 |
6 Nov 2018 | HKD | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 220,000 |
5 Nov 2018 | HKD | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 135,000 |
2 Nov 2018 | HKD | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 227,000 |
1 Nov 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 249,000 |
31 Oct 2018 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 214,000 |
30 Oct 2018 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 113,000 |
29 Oct 2018 | HKD | 1.5 | 1.5 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,023,000 |
26 Oct 2018 | HKD | 1.57 | 1.61 | 1.48 | 1.48 | 1.48 | -0.12 (-7.50%) | 677,000 |