Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 6.06 | 6.12 | 5.85 | 5.87 | 5.87 | -0.19 (-3.14%) | 581,000 |
13 Dec 2018 | HKD | 5.96 | 6.1 | 5.92 | 6.06 | 6.06 | +0.12 (+2.02%) | 879,293 |
12 Dec 2018 | HKD | 5.86 | 5.98 | 5.86 | 5.94 | 5.94 | +0.09 (+1.54%) | 393,000 |
11 Dec 2018 | HKD | 5.78 | 5.85 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 150,000 |
10 Dec 2018 | HKD | 5.77 | 5.85 | 5.61 | 5.78 | 5.78 | -0.04 (-0.69%) | 1,222,010 |
7 Dec 2018 | HKD | 5.9 | 5.91 | 5.82 | 5.82 | 5.82 | -0.06 (-1.02%) | 187,000 |
6 Dec 2018 | HKD | 6.1 | 6.14 | 5.86 | 5.88 | 5.88 | -0.32 (-5.16%) | 1,021,000 |
5 Dec 2018 | HKD | 6.08 | 6.22 | 6.08 | 6.2 | 6.2 | -0.04 (-0.64%) | 274,000 |
4 Dec 2018 | HKD | 6.25 | 6.25 | 6.14 | 6.24 | 6.24 | +0.03 (+0.48%) | 269,000 |
3 Dec 2018 | HKD | 6.11 | 6.24 | 6.07 | 6.21 | 6.21 | +0.16 (+2.64%) | 954,000 |
30 Nov 2018 | HKD | 6.06 | 6.09 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 188,100 |
29 Nov 2018 | HKD | 5.98 | 6.08 | 5.98 | 6.05 | 6.05 | +0.1 (+1.68%) | 1,541,000 |
28 Nov 2018 | HKD | 5.83 | 5.96 | 5.79 | 5.95 | 5.95 | +0.14 (+2.41%) | 442,000 |
27 Nov 2018 | HKD | 5.84 | 5.85 | 5.77 | 5.81 | 5.81 | -0.03 (-0.51%) | 201,000 |
26 Nov 2018 | HKD | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | +0.02 (+0.34%) | 173,000 |
23 Nov 2018 | HKD | 5.97 | 5.97 | 5.82 | 5.82 | 5.82 | -0.08 (-1.36%) | 214,000 |
22 Nov 2018 | HKD | 6.02 | 6.02 | 5.89 | 5.9 | 5.9 | -0.15 (-2.48%) | 515,000 |
21 Nov 2018 | HKD | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | +0.06 (+1.00%) | 328,000 |
20 Nov 2018 | HKD | 6.05 | 6.12 | 5.89 | 5.99 | 5.99 | -0.17 (-2.76%) | 691,000 |
19 Nov 2018 | HKD | 6.14 | 6.18 | 6.1 | 6.16 | 6.16 | +0.04 (+0.65%) | 544,000 |
16 Nov 2018 | HKD | 5.99 | 6.17 | 5.94 | 6.12 | 6.12 | +0.16 (+2.68%) | 1,032,000 |
15 Nov 2018 | HKD | 5.72 | 5.96 | 5.72 | 5.96 | 5.96 | +0.24 (+4.20%) | 792,000 |
14 Nov 2018 | HKD | 5.8 | 5.85 | 5.7 | 5.72 | 5.72 | -0.14 (-2.39%) | 1,043,001 |
13 Nov 2018 | HKD | 5.71 | 5.86 | 5.69 | 5.86 | 5.86 | +0.08 (+1.38%) | 727,000 |
12 Nov 2018 | HKD | 5.74 | 5.8 | 5.71 | 5.78 | 5.78 | +0.04 (+0.70%) | 761,000 |
9 Nov 2018 | HKD | 5.87 | 5.87 | 5.69 | 5.74 | 5.74 | -0.15 (-2.55%) | 898,000 |
8 Nov 2018 | HKD | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | -0.13 (-2.16%) | 1,014,000 |
7 Nov 2018 | HKD | 5.94 | 6.06 | 5.92 | 6.02 | 6.02 | +0.06 (+1.01%) | 806,000 |
6 Nov 2018 | HKD | 5.95 | 6.02 | 5.89 | 5.96 | 5.96 | -0.02 (-0.33%) | 2,197,000 |
5 Nov 2018 | HKD | 6 | 6.07 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 678,000 |