Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 460,000 |
5 Dec 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 110,000 |
4 Dec 2018 | HKD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 3,620,000 |
3 Dec 2018 | HKD | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | -0.02 (-2.15%) | 4,180,000 |
30 Nov 2018 | HKD | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 4,250,000 |
29 Nov 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 2,190,000 |
28 Nov 2018 | HKD | 0.99 | 1.06 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 390,000 |
27 Nov 2018 | HKD | 0.96 | 1 | 0.96 | 0.98 | 0.98 | +0.05 (+5.38%) | 3,600,000 |
26 Nov 2018 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 220,000 |
23 Nov 2018 | HKD | 0.95 | 1.02 | 0.91 | 0.98 | 0.98 | +0.06 (+6.52%) | 1,470,000 |
22 Nov 2018 | HKD | 0.87 | 0.97 | 0.87 | 0.92 | 0.92 | +0.04 (+4.55%) | 980,000 |
21 Nov 2018 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 350,000 |
20 Nov 2018 | HKD | 0.89 | 0.9 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 710,000 |
19 Nov 2018 | HKD | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 6,870,000 |
16 Nov 2018 | HKD | 0.9 | 0.95 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 5,860,000 |
15 Nov 2018 | HKD | 1.04 | 1.04 | 0.8 | 0.91 | 0.91 | -0.13 (-12.50%) | 1,480,000 |
14 Nov 2018 | HKD | 1.04 | 1.1 | 0.98 | 1.04 | 1.04 | +0.01 (+0.97%) | 4,850,000 |
13 Nov 2018 | HKD | 0.95 | 1.06 | 0.9 | 1.03 | 1.03 | +0.05 (+5.10%) | 26,580,000 |
12 Nov 2018 | HKD | 1.23 | 1.23 | 0.95 | 0.98 | 0.98 | -0.14 (-12.50%) | 3,940,000 |
9 Nov 2018 | HKD | 0.83 | 1.12 | 0.83 | 1.12 | 1.12 | +0.3 (+36.59%) | 10,480,000 |
8 Nov 2018 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 220,000 |
7 Nov 2018 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,150,000 |
6 Nov 2018 | HKD | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | +0.02 (+2.44%) | 390,000 |
5 Nov 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 230,000 |
2 Nov 2018 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 600,000 |
1 Nov 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 180,000 |
31 Oct 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Oct 2018 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,310,000 |
29 Oct 2018 | HKD | 0.83 | 0.86 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 4,920,000 |
26 Oct 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 230,000 |