Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 12.56 | 12.76 | 12.5 | 12.5 | 12.5 | -0.06 (-0.48%) | 177,000 |
7 Nov 2018 | HKD | 12.42 | 12.6 | 12.42 | 12.56 | 12.56 | +0.06 (+0.48%) | 273,900 |
6 Nov 2018 | HKD | 12.18 | 12.54 | 12.18 | 12.5 | 12.5 | +0.26 (+2.12%) | 341,000 |
5 Nov 2018 | HKD | 12.5 | 12.5 | 11.92 | 12.24 | 12.24 | -0.34 (-2.70%) | 771,000 |
2 Nov 2018 | HKD | 12.54 | 12.64 | 12.32 | 12.58 | 12.58 | +0.3 (+2.44%) | 330,000 |
1 Nov 2018 | HKD | 12.2 | 12.58 | 12 | 12.28 | 12.28 | +0.18 (+1.49%) | 297,000 |
31 Oct 2018 | HKD | 11.74 | 12.16 | 11.74 | 12.1 | 12.1 | +0.36 (+3.07%) | 482,000 |
30 Oct 2018 | HKD | 11.4 | 11.78 | 11.3 | 11.74 | 11.74 | +0.24 (+2.09%) | 367,000 |
29 Oct 2018 | HKD | 11.8 | 11.8 | 11.3 | 11.5 | 11.5 | -0.14 (-1.20%) | 811,000 |
26 Oct 2018 | HKD | 11.78 | 12 | 11.56 | 11.64 | 11.64 | -0.02 (-0.17%) | 441,000 |
25 Oct 2018 | HKD | 11.64 | 11.78 | 11.54 | 11.66 | 11.66 | -0.22 (-1.85%) | 384,361 |
24 Oct 2018 | HKD | 12.08 | 12.08 | 11.78 | 11.88 | 11.88 | -0.22 (-1.82%) | 464,166 |
23 Oct 2018 | HKD | 12.42 | 12.42 | 12 | 12.1 | 12.1 | -0.18 (-1.47%) | 227,100 |
22 Oct 2018 | HKD | 12.02 | 12.38 | 12.02 | 12.28 | 12.28 | +0.34 (+2.85%) | 329,000 |
19 Oct 2018 | HKD | 11.7 | 12.1 | 11.66 | 11.94 | 11.94 | +0.12 (+1.02%) | 1,044,000 |
18 Oct 2018 | HKD | 12.04 | 12.04 | 11.64 | 11.82 | 11.82 | -0.28 (-2.31%) | 935,000 |
17 Oct 2018 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 12.22 | 12.22 | 11.98 | 12.1 | 12.1 | -0.12 (-0.98%) | 170,000 |
15 Oct 2018 | HKD | 12.32 | 12.32 | 12 | 12.22 | 12.22 | -0.1 (-0.81%) | 496,000 |
12 Oct 2018 | HKD | 12.3 | 12.4 | 12 | 12.32 | 12.32 | -0.08 (-0.65%) | 662,000 |
11 Oct 2018 | HKD | 12.46 | 12.56 | 11.94 | 12.4 | 12.4 | -0.28 (-2.21%) | 1,105,895 |
10 Oct 2018 | HKD | 13.28 | 13.28 | 12.52 | 12.68 | 12.68 | +0.24 (+1.93%) | 266,750 |
9 Oct 2018 | HKD | 12.64 | 12.72 | 12.42 | 12.44 | 12.44 | -0.2 (-1.58%) | 711,000 |
8 Oct 2018 | HKD | 13.08 | 13.08 | 12.64 | 12.64 | 12.64 | -0.44 (-3.36%) | 280,287 |
5 Oct 2018 | HKD | 13.16 | 13.16 | 13.02 | 13.08 | 13.08 | -0.2 (-1.51%) | 144,000 |
4 Oct 2018 | HKD | 13.48 | 13.8 | 13.1 | 13.28 | 13.28 | -0.04 (-0.30%) | 403,000 |
3 Oct 2018 | HKD | 13.4 | 13.52 | 13.26 | 13.32 | 13.32 | -0.08 (-0.60%) | 125,974 |
2 Oct 2018 | HKD | 13.3 | 13.4 | 13 | 13.4 | 13.4 | -0.04 (-0.30%) | 313,000 |
1 Oct 2018 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 13.5 | 13.5 | 13.26 | 13.44 | 13.44 | +0.08 (+0.60%) | 393,000 |