Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 2.44 | 2.5 | 2.39 | 2.47 | 2.47 | +0.08 (+3.35%) | 2,736,000 |
18 Jan 2019 | HKD | 2.45 | 2.48 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 1,625,000 |
17 Jan 2019 | HKD | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 2,218,000 |
16 Jan 2019 | HKD | 2.33 | 2.51 | 2.31 | 2.38 | 2.38 | +0.04 (+1.71%) | 5,807,500 |
15 Jan 2019 | HKD | 2.28 | 2.37 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 1,739,000 |
14 Jan 2019 | HKD | 2.35 | 2.35 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 609,500 |
11 Jan 2019 | HKD | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 3,246,000 |
10 Jan 2019 | HKD | 2.28 | 2.35 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 2,059,500 |
9 Jan 2019 | HKD | 2.35 | 2.38 | 2.27 | 2.28 | 2.28 | +0.03 (+1.33%) | 4,359,750 |
8 Jan 2019 | HKD | 2.19 | 2.29 | 2.17 | 2.25 | 2.25 | +0.06 (+2.74%) | 2,215,500 |
7 Jan 2019 | HKD | 2.17 | 2.29 | 2.17 | 2.19 | 2.19 | +0.03 (+1.39%) | 4,555,743 |
4 Jan 2019 | HKD | 2.11 | 2.17 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,816,500 |
3 Jan 2019 | HKD | 2.29 | 2.29 | 2.13 | 2.14 | 2.14 | -0.16 (-6.96%) | 4,180,500 |
2 Jan 2019 | HKD | 2.23 | 2.32 | 2.16 | 2.3 | 2.3 | +0.09 (+4.07%) | 6,746,471 |
1 Jan 2019 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.1 | 2.23 | 2.1 | 2.21 | 2.21 | +0.16 (+7.80%) | 2,552,500 |
28 Dec 2018 | HKD | 2.08 | 2.11 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 867,008 |
27 Dec 2018 | HKD | 2.14 | 2.17 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,304,500 |
24 Dec 2018 | HKD | 2.05 | 2.14 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,040,000 |
21 Dec 2018 | HKD | 2.15 | 2.15 | 2.06 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,629,000 |
20 Dec 2018 | HKD | 2.18 | 2.18 | 2 | 2.15 | 2.15 | -0.06 (-2.71%) | 7,206,000 |
19 Dec 2018 | HKD | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | +0.04 (+1.84%) | 7,072,500 |
18 Dec 2018 | HKD | 2.18 | 2.25 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 6,219,500 |
17 Dec 2018 | HKD | 2.25 | 2.3 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 3,267,914 |
14 Dec 2018 | HKD | 2.24 | 2.33 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 5,691,500 |
13 Dec 2018 | HKD | 2.23 | 2.33 | 2.22 | 2.25 | 2.25 | +0.06 (+2.74%) | 6,071,000 |
12 Dec 2018 | HKD | 2.21 | 2.36 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 7,742,007 |
11 Dec 2018 | HKD | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,963,000 |
10 Dec 2018 | HKD | 2.24 | 2.24 | 2.14 | 2.2 | 2.2 | -0.04 (-1.79%) | 2,123,000 |
7 Dec 2018 | HKD | 2.32 | 2.32 | 2.17 | 2.24 | 2.24 | -0.01 (-0.44%) | 3,092,500 |