Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2018 | HKD | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | +0.08 (+3.65%) | 575,000 |
21 Nov 2018 | HKD | 2.27 | 2.3 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 562,000 |
20 Nov 2018 | HKD | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | -0.08 (-3.52%) | 163,000 |
19 Nov 2018 | HKD | 2.3 | 2.3 | 2.19 | 2.27 | 2.27 | +0.04 (+1.79%) | 242,000 |
16 Nov 2018 | HKD | 2.16 | 2.25 | 2.12 | 2.23 | 2.23 | +0.07 (+3.24%) | 512,000 |
15 Nov 2018 | HKD | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.05 (-2.26%) | 63,000 |
14 Nov 2018 | HKD | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 48,000 |
13 Nov 2018 | HKD | 2.16 | 2.25 | 2.16 | 2.21 | 2.21 | -0.06 (-2.64%) | 110,000 |
12 Nov 2018 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 0 |
9 Nov 2018 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,000 |
8 Nov 2018 | HKD | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | +0.07 (+3.15%) | 10,000 |
7 Nov 2018 | HKD | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | -0.02 (-0.89%) | 213,000 |
6 Nov 2018 | HKD | 2.26 | 2.28 | 2.18 | 2.24 | 2.24 | -0.04 (-1.75%) | 1,012,000 |
5 Nov 2018 | HKD | 2.3 | 2.3 | 2.18 | 2.28 | 2.28 | -0.02 (-0.87%) | 607,000 |
2 Nov 2018 | HKD | 2.29 | 2.3 | 2.17 | 2.3 | 2.3 | +0.06 (+2.68%) | 575,000 |
1 Nov 2018 | HKD | 2.3 | 2.3 | 2.16 | 2.24 | 2.24 | -0.01 (-0.44%) | 208,000 |
31 Oct 2018 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 90,000 |
30 Oct 2018 | HKD | 2.3 | 2.3 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 99,000 |
29 Oct 2018 | HKD | 2.25 | 2.25 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 186,000 |
26 Oct 2018 | HKD | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 376,000 |
25 Oct 2018 | HKD | 2.18 | 2.23 | 2.1 | 2.23 | 2.23 | -0.01 (-0.45%) | 762,000 |
24 Oct 2018 | HKD | 2.23 | 2.25 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 853,000 |
23 Oct 2018 | HKD | 2.25 | 2.25 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 238,000 |
22 Oct 2018 | HKD | 2.25 | 2.34 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 187,000 |
19 Oct 2018 | HKD | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 81,000 |
18 Oct 2018 | HKD | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 126,000 |
17 Oct 2018 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 0.0 (0.0%) | 98,000 |
15 Oct 2018 | HKD | 2.12 | 2.25 | 2.12 | 2.25 | 2.25 | 0.0 (0.0%) | 265,000 |
12 Oct 2018 | HKD | 2.15 | 2.26 | 2.15 | 2.25 | 2.25 | +0.09 (+4.17%) | 734,000 |