Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | HKD | 13.2 | 13.42 | 13.18 | 13.18 | 13.18 | -0.02 (-0.15%) | 7,000 |
24 Dec 2018 | HKD | 13 | 13.2 | 13 | 13.2 | 13.2 | +0.18 (+1.38%) | 53,000 |
21 Dec 2018 | HKD | 13.16 | 13.32 | 13 | 13.02 | 13.02 | -0.28 (-2.11%) | 75,000 |
20 Dec 2018 | HKD | 13.3 | 13.3 | 13.22 | 13.3 | 13.3 | -0.02 (-0.15%) | 19,000 |
19 Dec 2018 | HKD | 13.44 | 13.48 | 13.3 | 13.32 | 13.32 | -0.06 (-0.45%) | 11,000 |
18 Dec 2018 | HKD | 13.5 | 13.5 | 13.12 | 13.38 | 13.38 | -0.12 (-0.89%) | 121,000 |
17 Dec 2018 | HKD | 13.38 | 13.54 | 13.38 | 13.5 | 13.5 | 0.0 (0.0%) | 28,000 |
14 Dec 2018 | HKD | 13.46 | 13.5 | 13.38 | 13.5 | 13.5 | 0.0 (0.0%) | 27,000 |
13 Dec 2018 | HKD | 13.36 | 13.54 | 13.36 | 13.5 | 13.5 | +0.18 (+1.35%) | 30,000 |
12 Dec 2018 | HKD | 13.38 | 13.56 | 13.3 | 13.32 | 13.32 | +0.14 (+1.06%) | 52,000 |
11 Dec 2018 | HKD | 13.14 | 13.38 | 13.14 | 13.18 | 13.18 | -0.04 (-0.30%) | 54,000 |
10 Dec 2018 | HKD | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | -0.2 (-1.49%) | 84,000 |
7 Dec 2018 | HKD | 13.38 | 13.5 | 13.38 | 13.42 | 13.42 | +0.04 (+0.30%) | 10,000 |
6 Dec 2018 | HKD | 13.34 | 13.4 | 13.02 | 13.38 | 13.38 | -0.12 (-0.89%) | 155,047 |
5 Dec 2018 | HKD | 13.66 | 13.84 | 13.4 | 13.5 | 13.5 | -0.04 (-0.30%) | 148,000 |
4 Dec 2018 | HKD | 13.6 | 13.7 | 13.42 | 13.54 | 13.54 | 0.0 (0.0%) | 201,000 |
3 Dec 2018 | HKD | 13.88 | 13.94 | 13.48 | 13.54 | 13.54 | 0.0 (0.0%) | 341,036 |
30 Nov 2018 | HKD | 13.68 | 13.88 | 13.5 | 13.54 | 13.54 | -0.16 (-1.17%) | 50,000 |
29 Nov 2018 | HKD | 13.66 | 13.96 | 13.66 | 13.7 | 13.7 | +0.06 (+0.44%) | 25,000 |
28 Nov 2018 | HKD | 13.74 | 13.74 | 13.5 | 13.64 | 13.64 | -0.06 (-0.44%) | 124,000 |
27 Nov 2018 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | -0.06 (-0.44%) | 14,000 |
26 Nov 2018 | HKD | 13.72 | 13.98 | 13.72 | 13.76 | 13.76 | -0.04 (-0.29%) | 21,000 |
23 Nov 2018 | HKD | 13.86 | 13.86 | 13.8 | 13.8 | 13.8 | +0.06 (+0.44%) | 4,000 |
22 Nov 2018 | HKD | 13.76 | 13.82 | 13.6 | 13.74 | 13.74 | -0.02 (-0.15%) | 26,025 |
21 Nov 2018 | HKD | 13.64 | 13.8 | 13.62 | 13.76 | 13.76 | -0.24 (-1.71%) | 75,000 |
20 Nov 2018 | HKD | 13.98 | 14 | 13.92 | 14 | 14 | +0.02 (+0.14%) | 7,000 |
19 Nov 2018 | HKD | 13.88 | 14.02 | 13.86 | 13.98 | 13.98 | +0.1 (+0.72%) | 26,000 |
16 Nov 2018 | HKD | 13.88 | 13.92 | 13.82 | 13.88 | 13.88 | -0.02 (-0.14%) | 26,500 |
15 Nov 2018 | HKD | 13.8 | 13.9 | 13.78 | 13.9 | 13.9 | +0.06 (+0.43%) | 13,000 |
14 Nov 2018 | HKD | 13.9 | 13.9 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 9,000 |