Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.38 | 2.38 | 2.21 | 2.25 | 2.25 | -0.07 (-3.02%) | 3,421,000 |
5 Dec 2018 | HKD | 2.32 | 2.38 | 2.3 | 2.32 | 2.32 | -0.07 (-2.93%) | 2,071,500 |
4 Dec 2018 | HKD | 2.48 | 2.48 | 2.36 | 2.39 | 2.39 | -0.05 (-2.05%) | 4,126,000 |
3 Dec 2018 | HKD | 2.55 | 2.59 | 2.4 | 2.44 | 2.44 | -0.1 (-3.94%) | 7,861,500 |
30 Nov 2018 | HKD | 2.45 | 2.54 | 2.36 | 2.54 | 2.54 | +0.18 (+7.63%) | 13,534,000 |
29 Nov 2018 | HKD | 2.45 | 2.46 | 2.36 | 2.36 | 2.36 | -0.05 (-2.07%) | 7,027,500 |
28 Nov 2018 | HKD | 2.33 | 2.41 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 9,982,500 |
27 Nov 2018 | HKD | 2.21 | 2.31 | 2.12 | 2.3 | 2.3 | +0.15 (+6.98%) | 10,578,000 |
26 Nov 2018 | HKD | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,872,500 |
23 Nov 2018 | HKD | 2.26 | 2.35 | 2.15 | 2.18 | 2.18 | -0.12 (-5.22%) | 6,619,500 |
22 Nov 2018 | HKD | 2.31 | 2.42 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 15,820,350 |
21 Nov 2018 | HKD | 1.99 | 2.3 | 1.99 | 2.3 | 2.3 | +0.26 (+12.75%) | 16,049,000 |
20 Nov 2018 | HKD | 2.03 | 2.08 | 1.97 | 2.04 | 2.04 | +0.01 (+0.49%) | 8,524,443 |
19 Nov 2018 | HKD | 2.15 | 2.17 | 2 | 2.03 | 2.03 | -0.12 (-5.58%) | 9,030,357 |
16 Nov 2018 | HKD | 1.93 | 2.18 | 1.85 | 2.15 | 2.15 | +0.23 (+11.98%) | 20,480,000 |
15 Nov 2018 | HKD | 1.82 | 1.94 | 1.74 | 1.92 | 1.92 | +0.1 (+5.49%) | 13,846,500 |
14 Nov 2018 | HKD | 1.8 | 1.85 | 1.7 | 1.82 | 1.82 | +0.02 (+1.11%) | 9,684,500 |
13 Nov 2018 | HKD | 1.62 | 1.8 | 1.6 | 1.8 | 1.8 | +0.11 (+6.51%) | 11,690,500 |
12 Nov 2018 | HKD | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,912,000 |
9 Nov 2018 | HKD | 1.73 | 1.74 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 4,982,500 |
8 Nov 2018 | HKD | 1.78 | 1.78 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 5,408,000 |
7 Nov 2018 | HKD | 1.74 | 1.81 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 9,986,500 |
6 Nov 2018 | HKD | 1.68 | 1.74 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 4,911,500 |
5 Nov 2018 | HKD | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 7,234,500 |
2 Nov 2018 | HKD | 1.71 | 1.8 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 15,740,500 |
1 Nov 2018 | HKD | 1.73 | 1.78 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 8,314,000 |
31 Oct 2018 | HKD | 1.54 | 1.94 | 1.49 | 1.7 | 1.7 | +0.2 (+13.33%) | 31,636,000 |
30 Oct 2018 | HKD | 1.57 | 1.58 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 8,606,000 |
29 Oct 2018 | HKD | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -0.1 (-6.10%) | 6,624,000 |
26 Oct 2018 | HKD | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 10,089,730 |