Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.92 | 0.92 | 0.8 | 0.87 | 0.87 | 0.0 (0.0%) | 1,245,000 |
5 Dec 2018 | HKD | 0.9 | 0.91 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 525,000 |
4 Dec 2018 | HKD | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 510,000 |
3 Dec 2018 | HKD | 0.88 | 0.88 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 415,000 |
30 Nov 2018 | HKD | 0.78 | 0.81 | 0.72 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,865,000 |
29 Nov 2018 | HKD | 0.86 | 0.86 | 0.6 | 0.78 | 0.78 | -0.06 (-7.14%) | 4,565,000 |
28 Nov 2018 | HKD | 1.07 | 1.07 | 0.81 | 0.84 | 0.84 | -0.22 (-20.75%) | 3,285,000 |
27 Nov 2018 | HKD | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 2,125,000 |
26 Nov 2018 | HKD | 1.03 | 1.07 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,080,000 |
23 Nov 2018 | HKD | 1.07 | 1.25 | 0.95 | 1.04 | 1.04 | +0.06 (+6.12%) | 2,780,000 |
22 Nov 2018 | HKD | 0.97 | 1.2 | 0.9 | 0.98 | 0.98 | +0.06 (+6.52%) | 3,395,000 |
21 Nov 2018 | HKD | 1.15 | 1.15 | 0.75 | 0.92 | 0.92 | -0.21 (-18.58%) | 3,375,000 |
20 Nov 2018 | HKD | 1.3 | 1.35 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 6,330,000 |
19 Nov 2018 | HKD | 1.18 | 1.35 | 1.11 | 1.23 | 1.23 | -0.05 (-3.91%) | 21,905,000 |
16 Nov 2018 | HKD | 1.35 | 1.35 | 1.2 | 1.28 | 1.28 | +0.02 (+1.59%) | 430,000 |
15 Nov 2018 | HKD | 1.24 | 1.27 | 1.17 | 1.26 | 1.26 | +0.03 (+2.44%) | 445,000 |
14 Nov 2018 | HKD | 1.2 | 1.25 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 905,000 |
13 Nov 2018 | HKD | 1.35 | 1.35 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 540,000 |
12 Nov 2018 | HKD | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 320,000 |
9 Nov 2018 | HKD | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 110,000 |
8 Nov 2018 | HKD | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 145,000 |
7 Nov 2018 | HKD | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 405,000 |
6 Nov 2018 | HKD | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | 0.0 (0.0%) | 145,000 |
5 Nov 2018 | HKD | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,025,000 |
2 Nov 2018 | HKD | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | 0.0 (0.0%) | 865,000 |
1 Nov 2018 | HKD | 1.38 | 1.38 | 1.3 | 1.34 | 1.34 | -0.06 (-4.29%) | 970,000 |
31 Oct 2018 | HKD | 1.43 | 1.43 | 1.32 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,215,000 |
30 Oct 2018 | HKD | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 670,000 |
29 Oct 2018 | HKD | 1.48 | 1.52 | 1.23 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,270,000 |
26 Oct 2018 | HKD | 1.59 | 1.59 | 1.29 | 1.39 | 1.39 | -0.17 (-10.90%) | 1,555,000 |