Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,910,000 |
5 Dec 2018 | HKD | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 646,000 |
4 Dec 2018 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 968,000 |
3 Dec 2018 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 5,898,000 |
30 Nov 2018 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 11,740,000 |
29 Nov 2018 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 2,184,000 |
28 Nov 2018 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,672,000 |
27 Nov 2018 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,825,600 |
26 Nov 2018 | HKD | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,350,000 |
23 Nov 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 724,000 |
22 Nov 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 738,000 |
21 Nov 2018 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,450,000 |
20 Nov 2018 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,056,000 |
19 Nov 2018 | HKD | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,152,000 |
16 Nov 2018 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,342,000 |
15 Nov 2018 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,398,000 |
14 Nov 2018 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,278,000 |
13 Nov 2018 | HKD | 0.88 | 0.93 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 754,000 |
12 Nov 2018 | HKD | 0.94 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,776,000 |
9 Nov 2018 | HKD | 1 | 1.01 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 2,802,000 |
8 Nov 2018 | HKD | 1.03 | 1.03 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 2,928,000 |
7 Nov 2018 | HKD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,084,000 |
6 Nov 2018 | HKD | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,656,000 |
5 Nov 2018 | HKD | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 976,000 |
2 Nov 2018 | HKD | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 2,266,167 |
1 Nov 2018 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 2,422,141 |
31 Oct 2018 | HKD | 0.92 | 0.99 | 0.91 | 0.97 | 0.97 | +0.05 (+5.43%) | 2,654,800 |
30 Oct 2018 | HKD | 0.9 | 0.93 | 0.86 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,852,000 |
29 Oct 2018 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,522,000 |
26 Oct 2018 | HKD | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 1,330,000 |