Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 5.88 | 5.9 | 5.79 | 5.89 | 130.8889 | +0.05 (+0.86%) | 105,000 |
5 Dec 2018 | HKD | 6.05 | 6.06 | 5.81 | 5.84 | 129.7778 | -0.16 (-2.67%) | 705,000 |
4 Dec 2018 | HKD | 6 | 6 | 5.89 | 6 | 133.3333 | +0.08 (+1.35%) | 3,445,000 |
3 Dec 2018 | HKD | 5.99 | 6 | 5.89 | 5.92 | 131.5556 | +0.01 (+0.17%) | 2,060,000 |
30 Nov 2018 | HKD | 5.92 | 6.03 | 5.89 | 5.91 | 131.3333 | -0.03 (-0.51%) | 2,630,000 |
29 Nov 2018 | HKD | 6 | 6.02 | 5.9 | 5.94 | 132 | -0.1 (-1.66%) | 2,735,000 |
28 Nov 2018 | HKD | 5.9 | 6.04 | 5.88 | 6.04 | 134.2222 | +0.05 (+0.83%) | 2,130,000 |
27 Nov 2018 | HKD | 5.8 | 5.99 | 5.73 | 5.99 | 133.1111 | +0.16 (+2.74%) | 315,000 |
26 Nov 2018 | HKD | 5.7 | 5.9 | 5.68 | 5.83 | 129.5556 | -0.01 (-0.17%) | 1,910,000 |
23 Nov 2018 | HKD | 5.93 | 6.1 | 5.71 | 5.84 | 129.7778 | +0.01 (+0.17%) | 1,705,000 |
22 Nov 2018 | HKD | 5.98 | 5.98 | 5.71 | 5.83 | 129.5556 | -0.16 (-2.67%) | 760,000 |
21 Nov 2018 | HKD | 5.9 | 6 | 5.9 | 5.99 | 133.1111 | +0.17 (+2.92%) | 2,160,000 |
20 Nov 2018 | HKD | 5.8 | 5.82 | 5.69 | 5.82 | 129.3333 | +0.02 (+0.34%) | 1,150,000 |
19 Nov 2018 | HKD | 6 | 6 | 5.71 | 5.8 | 128.8889 | -0.08 (-1.36%) | 310,000 |
16 Nov 2018 | HKD | 5.8 | 5.9 | 5.69 | 5.88 | 130.6667 | +0.28 (+5.00%) | 1,075,000 |
15 Nov 2018 | HKD | 5.7 | 5.7 | 5 | 5.6 | 124.4444 | -0.11 (-1.93%) | 4,575,000 |
14 Nov 2018 | HKD | 5.92 | 5.92 | 5.65 | 5.71 | 126.8889 | -0.14 (-2.39%) | 215,000 |
13 Nov 2018 | HKD | 6 | 6 | 5.85 | 5.85 | 130 | -0.15 (-2.50%) | 775,000 |
12 Nov 2018 | HKD | 6 | 6.1 | 5.87 | 6 | 133.3333 | -0.09 (-1.48%) | 490,000 |
9 Nov 2018 | HKD | 6.07 | 6.09 | 5.93 | 6.09 | 135.3333 | +0.06 (+1.00%) | 2,810,000 |
8 Nov 2018 | HKD | 6.08 | 6.1 | 6 | 6.03 | 134 | -0.05 (-0.82%) | 205,000 |
7 Nov 2018 | HKD | 6.01 | 6.15 | 5.95 | 6.08 | 135.1111 | -0.08 (-1.30%) | 915,000 |
6 Nov 2018 | HKD | 6 | 6.16 | 5.92 | 6.16 | 136.8889 | -0.04 (-0.65%) | 530,000 |
5 Nov 2018 | HKD | 6.08 | 6.2 | 6.07 | 6.2 | 137.7778 | +0.1 (+1.64%) | 550,000 |
2 Nov 2018 | HKD | 6.19 | 6.2 | 6.03 | 6.1 | 135.5556 | -0.17 (-2.71%) | 275,000 |
1 Nov 2018 | HKD | 6.43 | 6.43 | 6.04 | 6.27 | 139.3333 | -0.33 (-5%) | 190,000 |
31 Oct 2018 | HKD | 6.2 | 6.6 | 6.06 | 6.6 | 146.6667 | +0.49 (+8.02%) | 600,000 |
30 Oct 2018 | HKD | 6.06 | 6.18 | 6.03 | 6.11 | 135.7778 | +0.05 (+0.83%) | 3,210,000 |
29 Oct 2018 | HKD | 5.53 | 6.06 | 5.41 | 6.06 | 134.6667 | +0.66 (+12.22%) | 1,935,000 |
26 Oct 2018 | HKD | 5.66 | 5.66 | 5.31 | 5.4 | 120 | -0.22 (-3.91%) | 1,090,000 |