Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.199 | 0.199 | 0.19 | 0.198 | 1.65 | -0.003 (-1.49%) | 19,820,000 |
5 Dec 2018 | HKD | 0.204 | 0.204 | 0.195 | 0.201 | 1.675 | -0.007 (-3.37%) | 13,640,000 |
4 Dec 2018 | HKD | 0.185 | 0.209 | 0.177 | 0.208 | 1.7333 | +0.023 (+12.43%) | 29,094,000 |
3 Dec 2018 | HKD | 0.174 | 0.19 | 0.174 | 0.185 | 1.5417 | +0.009 (+5.11%) | 23,100,000 |
30 Nov 2018 | HKD | 0.182 | 0.183 | 0.175 | 0.176 | 1.4667 | -0.006 (-3.30%) | 17,780,000 |
29 Nov 2018 | HKD | 0.178 | 0.185 | 0.173 | 0.182 | 1.5167 | +0.003 (+1.68%) | 24,540,000 |
28 Nov 2018 | HKD | 0.179 | 0.181 | 0.175 | 0.179 | 1.4917 | -0.001 (-0.56%) | 14,180,000 |
27 Nov 2018 | HKD | 0.181 | 0.181 | 0.175 | 0.18 | 1.5 | 0.0 (0.0%) | 20,740,000 |
26 Nov 2018 | HKD | 0.182 | 0.184 | 0.178 | 0.18 | 1.5 | -0.002 (-1.10%) | 19,420,000 |
23 Nov 2018 | HKD | 0.175 | 0.182 | 0.174 | 0.182 | 1.5167 | +0.005 (+2.82%) | 28,300,000 |
22 Nov 2018 | HKD | 0.179 | 0.179 | 0.173 | 0.177 | 1.475 | -0.003 (-1.67%) | 7,300,000 |
21 Nov 2018 | HKD | 0.18 | 0.182 | 0.172 | 0.18 | 1.5 | 0.0 (0.0%) | 19,700,000 |
20 Nov 2018 | HKD | 0.181 | 0.188 | 0.174 | 0.18 | 1.5 | +0.002 (+1.12%) | 23,380,000 |
19 Nov 2018 | HKD | 0.179 | 0.188 | 0.177 | 0.178 | 1.4833 | -0.001 (-0.56%) | 10,680,000 |
16 Nov 2018 | HKD | 0.19 | 0.19 | 0.174 | 0.179 | 1.4917 | -0.011 (-5.79%) | 31,140,000 |
15 Nov 2018 | HKD | 0.186 | 0.199 | 0.182 | 0.19 | 1.5833 | +0.005 (+2.70%) | 28,800,000 |
14 Nov 2018 | HKD | 0.177 | 0.185 | 0.173 | 0.185 | 1.5417 | +0.008 (+4.52%) | 18,004,000 |
13 Nov 2018 | HKD | 0.179 | 0.179 | 0.177 | 0.177 | 1.475 | -0.001 (-0.56%) | 22,984,000 |
12 Nov 2018 | HKD | 0.177 | 0.179 | 0.175 | 0.178 | 1.4833 | 0.0 (0.0%) | 15,960,000 |
9 Nov 2018 | HKD | 0.172 | 0.178 | 0.172 | 0.178 | 1.4833 | +0.005 (+2.89%) | 10,000,000 |
8 Nov 2018 | HKD | 0.175 | 0.176 | 0.171 | 0.173 | 1.4417 | -0.003 (-1.70%) | 17,180,000 |
7 Nov 2018 | HKD | 0.174 | 0.177 | 0.173 | 0.176 | 1.4667 | +0.002 (+1.15%) | 18,220,000 |
6 Nov 2018 | HKD | 0.173 | 0.183 | 0.173 | 0.174 | 1.45 | -0.001 (-0.57%) | 12,940,000 |
5 Nov 2018 | HKD | 0.179 | 0.187 | 0.174 | 0.175 | 1.4583 | -0.003 (-1.69%) | 17,980,000 |
2 Nov 2018 | HKD | 0.179 | 0.189 | 0.178 | 0.178 | 1.4833 | +0.001 (+0.56%) | 16,580,000 |
1 Nov 2018 | HKD | 0.177 | 0.177 | 0.172 | 0.177 | 1.475 | -0.003 (-1.67%) | 17,660,000 |
31 Oct 2018 | HKD | 0.174 | 0.18 | 0.171 | 0.18 | 1.5 | +0.004 (+2.27%) | 15,240,000 |
30 Oct 2018 | HKD | 0.174 | 0.176 | 0.17 | 0.176 | 1.4667 | +0.001 (+0.57%) | 20,260,000 |
29 Oct 2018 | HKD | 0.177 | 0.179 | 0.171 | 0.175 | 1.4583 | -0.002 (-1.13%) | 19,118,000 |
26 Oct 2018 | HKD | 0.178 | 0.18 | 0.169 | 0.177 | 1.475 | +0.001 (+0.57%) | 18,720,000 |