Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | HKD | 3.47 | 3.54 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 465,000 |
24 Dec 2018 | HKD | 3.4 | 3.47 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 333,058 |
21 Dec 2018 | HKD | 3.6 | 3.6 | 3.39 | 3.41 | 3.41 | -0.1 (-2.85%) | 535,000 |
20 Dec 2018 | HKD | 3.48 | 3.53 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 494,000 |
19 Dec 2018 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.14 (-3.89%) | 307,593 |
18 Dec 2018 | HKD | 3.61 | 3.65 | 3.6 | 3.6 | 3.6 | +0.01 (+0.28%) | 226,000 |
17 Dec 2018 | HKD | 3.68 | 3.75 | 3.53 | 3.59 | 3.59 | -0.09 (-2.45%) | 876,294 |
14 Dec 2018 | HKD | 3.7 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 199,000 |
13 Dec 2018 | HKD | 3.68 | 3.7 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,934,000 |
12 Dec 2018 | HKD | 3.76 | 3.76 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 478,000 |
11 Dec 2018 | HKD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.09 (+2.49%) | 333,034 |
10 Dec 2018 | HKD | 3.8 | 3.8 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 661,000 |
7 Dec 2018 | HKD | 3.62 | 3.69 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 417,118 |
6 Dec 2018 | HKD | 3.73 | 3.73 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 542,126 |
5 Dec 2018 | HKD | 3.79 | 3.84 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 625,172 |
4 Dec 2018 | HKD | 3.95 | 3.95 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 1,794,392 |
3 Dec 2018 | HKD | 3.81 | 3.92 | 3.77 | 3.87 | 3.87 | +0.11 (+2.93%) | 2,349,054 |
30 Nov 2018 | HKD | 3.67 | 3.8 | 3.62 | 3.76 | 3.76 | +0.09 (+2.45%) | 4,607,491 |
29 Nov 2018 | HKD | 3.82 | 3.82 | 3.66 | 3.67 | 3.67 | -0.12 (-3.17%) | 533,065 |
28 Nov 2018 | HKD | 3.8 | 3.82 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 543,643 |
27 Nov 2018 | HKD | 3.78 | 3.78 | 3.7 | 3.77 | 3.77 | +0.12 (+3.29%) | 440,134 |
26 Nov 2018 | HKD | 3.69 | 3.76 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 2,111,000 |
23 Nov 2018 | HKD | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.09 (-2.38%) | 462,000 |
22 Nov 2018 | HKD | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 471,825 |
21 Nov 2018 | HKD | 3.78 | 3.84 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 958,224 |
20 Nov 2018 | HKD | 3.93 | 3.93 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 490,134 |
19 Nov 2018 | HKD | 4.06 | 4.06 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 799,193 |
16 Nov 2018 | HKD | 3.92 | 3.93 | 3.74 | 3.86 | 3.86 | -0.03 (-0.77%) | 746,590 |
15 Nov 2018 | HKD | 3.77 | 3.9 | 3.68 | 3.89 | 3.89 | +0.13 (+3.46%) | 623,041 |
14 Nov 2018 | HKD | 4.12 | 4.12 | 3.75 | 3.76 | 3.76 | -0.33 (-8.07%) | 1,511,000 |