Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,852,000 |
5 Dec 2018 | HKD | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 336,000 |
4 Dec 2018 | HKD | 2.46 | 2.46 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 800,000 |
3 Dec 2018 | HKD | 2.46 | 2.47 | 2.44 | 2.46 | 2.46 | +0.03 (+1.23%) | 1,896,000 |
30 Nov 2018 | HKD | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,298,000 |
29 Nov 2018 | HKD | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 210,000 |
28 Nov 2018 | HKD | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 456,500 |
27 Nov 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 164,000 |
26 Nov 2018 | HKD | 2.41 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 248,000 |
23 Nov 2018 | HKD | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 642,000 |
22 Nov 2018 | HKD | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 664,000 |
21 Nov 2018 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,414,000 |
20 Nov 2018 | HKD | 2.44 | 2.45 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,624,000 |
19 Nov 2018 | HKD | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 982,000 |
16 Nov 2018 | HKD | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,510,000 |
15 Nov 2018 | HKD | 2.4 | 2.45 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 734,000 |
14 Nov 2018 | HKD | 2.43 | 2.45 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 1,144,000 |
13 Nov 2018 | HKD | 2.4 | 2.46 | 2.39 | 2.45 | 2.45 | 0.0 (0.0%) | 476,000 |
12 Nov 2018 | HKD | 2.38 | 2.46 | 2.37 | 2.45 | 2.45 | +0.1 (+4.26%) | 4,258,000 |
9 Nov 2018 | HKD | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 460,000 |
8 Nov 2018 | HKD | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 484,000 |
7 Nov 2018 | HKD | 2.4 | 2.41 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 234,000 |
6 Nov 2018 | HKD | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 598,000 |
5 Nov 2018 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 744,000 |
2 Nov 2018 | HKD | 2.37 | 2.41 | 2.35 | 2.41 | 2.41 | +0.07 (+2.99%) | 1,190,000 |
1 Nov 2018 | HKD | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,628,000 |
31 Oct 2018 | HKD | 2.3 | 2.33 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,122,000 |
30 Oct 2018 | HKD | 2.29 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,528,000 |
29 Oct 2018 | HKD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 636,000 |
26 Oct 2018 | HKD | 2.33 | 2.33 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,642,081 |