Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 6.64 | 6.7 | 6.49 | 6.69 | 1.6725 | +0.05 (+0.75%) | 2,295,000 |
5 Dec 2018 | HKD | 6.74 | 6.75 | 6.31 | 6.64 | 1.66 | -0.1 (-1.48%) | 1,275,000 |
4 Dec 2018 | HKD | 6.8 | 6.85 | 6.6 | 6.74 | 1.685 | +0.02 (+0.30%) | 650,000 |
3 Dec 2018 | HKD | 6.85 | 6.85 | 6.6 | 6.72 | 1.68 | +0.02 (+0.30%) | 1,415,000 |
30 Nov 2018 | HKD | 6.69 | 6.73 | 6.6 | 6.7 | 1.675 | +0.1 (+1.52%) | 435,000 |
29 Nov 2018 | HKD | 6.52 | 6.72 | 6.5 | 6.6 | 1.65 | +0.11 (+1.69%) | 2,005,000 |
28 Nov 2018 | HKD | 6.4 | 6.55 | 6.1 | 6.49 | 1.6225 | +0.16 (+2.53%) | 2,975,000 |
27 Nov 2018 | HKD | 7.13 | 7.19 | 6.2 | 6.33 | 1.5825 | -0.8 (-11.22%) | 5,080,000 |
26 Nov 2018 | HKD | 7 | 7.2 | 7 | 7.13 | 1.7825 | +0.13 (+1.86%) | 3,465,000 |
23 Nov 2018 | HKD | 6.65 | 7 | 6.65 | 7 | 1.75 | +0.38 (+5.74%) | 4,120,000 |
22 Nov 2018 | HKD | 6.55 | 6.62 | 6.43 | 6.62 | 1.655 | +0.14 (+2.16%) | 1,345,000 |
21 Nov 2018 | HKD | 6.47 | 6.59 | 6.35 | 6.48 | 1.62 | +0.04 (+0.62%) | 870,000 |
20 Nov 2018 | HKD | 6.39 | 6.6 | 6.3 | 6.44 | 1.61 | +0.14 (+2.22%) | 1,420,000 |
19 Nov 2018 | HKD | 6.26 | 6.45 | 6.18 | 6.3 | 1.575 | +0.12 (+1.94%) | 1,895,000 |
16 Nov 2018 | HKD | 5.96 | 6.25 | 5.6 | 6.18 | 1.545 | +0.23 (+3.87%) | 2,385,000 |
15 Nov 2018 | HKD | 6.6 | 6.6 | 5.61 | 5.95 | 1.4875 | -0.64 (-9.71%) | 4,235,000 |
14 Nov 2018 | HKD | 7.04 | 7.05 | 6.26 | 6.59 | 1.6475 | -0.42 (-5.99%) | 2,771,400 |
13 Nov 2018 | HKD | 6.65 | 7.01 | 6.65 | 7.01 | 1.7525 | +0.16 (+2.34%) | 1,640,000 |
12 Nov 2018 | HKD | 6.74 | 6.85 | 6.52 | 6.85 | 1.7125 | +0.19 (+2.85%) | 2,115,000 |
9 Nov 2018 | HKD | 6.54 | 6.73 | 6.46 | 6.66 | 1.665 | +0.16 (+2.46%) | 1,255,000 |
8 Nov 2018 | HKD | 6.1 | 6.52 | 6.1 | 6.5 | 1.625 | +0.32 (+5.18%) | 2,000,300 |
7 Nov 2018 | HKD | 6.2 | 6.34 | 6 | 6.18 | 1.545 | -0.02 (-0.32%) | 1,530,001 |
6 Nov 2018 | HKD | 6.5 | 6.5 | 6.18 | 6.2 | 1.55 | -0.19 (-2.97%) | 1,155,000 |
5 Nov 2018 | HKD | 6.4 | 6.5 | 6.22 | 6.39 | 1.5975 | 0.0 (0.0%) | 1,275,822 |
2 Nov 2018 | HKD | 6.36 | 6.64 | 6.2 | 6.39 | 1.5975 | +0.08 (+1.27%) | 3,696,218 |
1 Nov 2018 | HKD | 5.93 | 6.35 | 5.93 | 6.31 | 1.5775 | +0.51 (+8.79%) | 1,973,000 |
31 Oct 2018 | HKD | 5.13 | 5.8 | 5.12 | 5.8 | 1.45 | +0.7 (+13.73%) | 1,413,000 |
30 Oct 2018 | HKD | 5.06 | 5.1 | 5.01 | 5.1 | 1.275 | +0.04 (+0.79%) | 225,000 |
29 Oct 2018 | HKD | 5.06 | 5.06 | 5.02 | 5.06 | 1.265 | +0.01 (+0.20%) | 310,000 |
26 Oct 2018 | HKD | 5.07 | 5.07 | 4.95 | 5.05 | 1.2625 | -0.01 (-0.20%) | 565,000 |