Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 3.55 | 3.61 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 421,000 |
5 Dec 2018 | HKD | 3.5 | 3.6 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 261,000 |
4 Dec 2018 | HKD | 3.53 | 3.6 | 3.51 | 3.55 | 3.55 | -0.04 (-1.11%) | 391,000 |
3 Dec 2018 | HKD | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 260,000 |
30 Nov 2018 | HKD | 3.66 | 3.68 | 3.56 | 3.68 | 3.68 | 0.0 (0.0%) | 501,000 |
29 Nov 2018 | HKD | 3.7 | 3.71 | 3.62 | 3.68 | 3.68 | -0.02 (-0.54%) | 468,101 |
28 Nov 2018 | HKD | 3.63 | 3.7 | 3.59 | 3.7 | 3.7 | +0.09 (+2.49%) | 1,048,000 |
27 Nov 2018 | HKD | 3.59 | 3.64 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 426,000 |
26 Nov 2018 | HKD | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 411,000 |
23 Nov 2018 | HKD | 3.58 | 3.58 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 207,000 |
22 Nov 2018 | HKD | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | +0.09 (+2.60%) | 770,000 |
21 Nov 2018 | HKD | 3.43 | 3.58 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 511,000 |
20 Nov 2018 | HKD | 3.49 | 3.56 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 253,000 |
19 Nov 2018 | HKD | 3.51 | 3.59 | 3.48 | 3.58 | 3.58 | +0.07 (+1.99%) | 532,000 |
16 Nov 2018 | HKD | 3.41 | 3.51 | 3.36 | 3.51 | 3.51 | +0.1 (+2.93%) | 627,000 |
15 Nov 2018 | HKD | 3.32 | 3.59 | 3.32 | 3.41 | 3.41 | +0.05 (+1.49%) | 712,000 |
14 Nov 2018 | HKD | 3.36 | 3.4 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 121,000 |
13 Nov 2018 | HKD | 3.43 | 3.48 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 543,000 |
12 Nov 2018 | HKD | 3.38 | 3.43 | 3.33 | 3.4 | 3.4 | +0.1 (+3.03%) | 361,000 |
9 Nov 2018 | HKD | 3.38 | 3.38 | 3.28 | 3.3 | 3.3 | -0.08 (-2.37%) | 396,000 |
8 Nov 2018 | HKD | 3.47 | 3.48 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 728,000 |
7 Nov 2018 | HKD | 3.43 | 3.47 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,116,000 |
6 Nov 2018 | HKD | 3.33 | 3.46 | 3.33 | 3.43 | 3.43 | 0.0 (0.0%) | 308,000 |
5 Nov 2018 | HKD | 3.36 | 3.49 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 613,000 |
2 Nov 2018 | HKD | 3.53 | 3.53 | 3.39 | 3.44 | 3.44 | +0.06 (+1.78%) | 909,000 |
1 Nov 2018 | HKD | 3.53 | 3.53 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 452,000 |
31 Oct 2018 | HKD | 3.23 | 3.57 | 3.23 | 3.37 | 3.37 | +0.16 (+4.98%) | 904,000 |
30 Oct 2018 | HKD | 3.25 | 3.35 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 438,000 |
29 Oct 2018 | HKD | 3.42 | 3.42 | 3.23 | 3.28 | 3.28 | -0.1 (-2.96%) | 304,000 |
26 Oct 2018 | HKD | 3.37 | 3.45 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 583,000 |