Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | HKD | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 2,234,000 |
28 Nov 2018 | HKD | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | +0.06 (+6.82%) | 658,000 |
27 Nov 2018 | HKD | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,554,000 |
26 Nov 2018 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,772,000 |
23 Nov 2018 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 966,000 |
22 Nov 2018 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 382,000 |
21 Nov 2018 | HKD | 0.9 | 0.93 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 528,000 |
20 Nov 2018 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 592,000 |
19 Nov 2018 | HKD | 0.95 | 0.95 | 0.88 | 0.9 | 0.9 | -0.06 (-6.25%) | 1,188,000 |
16 Nov 2018 | HKD | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,874,000 |
15 Nov 2018 | HKD | 0.87 | 1 | 0.8 | 0.95 | 0.95 | +0.1 (+11.76%) | 11,012,000 |
14 Nov 2018 | HKD | 0.73 | 0.86 | 0.7 | 0.85 | 0.85 | +0.2 (+30.77%) | 8,970,000 |
13 Nov 2018 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 548,000 |
12 Nov 2018 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 384,000 |
9 Nov 2018 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 758,000 |
8 Nov 2018 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 104,000 |
7 Nov 2018 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 638,000 |
6 Nov 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 342,000 |
5 Nov 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 196,000 |
2 Nov 2018 | HKD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 902,000 |
1 Nov 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 156,000 |
31 Oct 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 156,000 |
30 Oct 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 130,000 |
29 Oct 2018 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,092,000 |
26 Oct 2018 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 938,000 |
25 Oct 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 368,000 |
24 Oct 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 602,000 |
23 Oct 2018 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 1,036,000 |
22 Oct 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 850,000 |
19 Oct 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 210,000 |