Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 5.33 | 5.43 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 110,001 |
13 Dec 2018 | HKD | 5.33 | 5.33 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 2,000 |
12 Dec 2018 | HKD | 5.21 | 5.34 | 5.16 | 5.34 | 5.34 | +0.08 (+1.52%) | 723,500 |
11 Dec 2018 | HKD | 5.15 | 5.29 | 5.13 | 5.26 | 5.26 | +0.07 (+1.35%) | 444,000 |
10 Dec 2018 | HKD | 5 | 5.2 | 5 | 5.19 | 5.19 | +0.09 (+1.76%) | 519,500 |
7 Dec 2018 | HKD | 5.1 | 5.2 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 92,450 |
6 Dec 2018 | HKD | 5.11 | 5.14 | 5.05 | 5.1 | 5.1 | -0.07 (-1.35%) | 785,502 |
5 Dec 2018 | HKD | 5.05 | 5.18 | 5.05 | 5.17 | 5.17 | -0.03 (-0.58%) | 111,500 |
4 Dec 2018 | HKD | 5.04 | 5.2 | 5.04 | 5.2 | 5.2 | +0.1 (+1.96%) | 484,513 |
3 Dec 2018 | HKD | 4.94 | 5.13 | 4.9 | 5.1 | 5.1 | +0.12 (+2.41%) | 213,500 |
30 Nov 2018 | HKD | 4.52 | 4.98 | 4.52 | 4.98 | 4.98 | +0.06 (+1.22%) | 317,000 |
29 Nov 2018 | HKD | 4.8 | 4.92 | 4.8 | 4.92 | 4.92 | +0.12 (+2.50%) | 447,000 |
28 Nov 2018 | HKD | 4.9 | 4.9 | 4.68 | 4.8 | 4.8 | 0.0 (0.0%) | 429,002 |
27 Nov 2018 | HKD | 4.87 | 4.88 | 4.8 | 4.8 | 4.8 | +0.56 (+13.21%) | 41,000 |
26 Nov 2018 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,500 |
23 Nov 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 501 |
22 Nov 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
21 Nov 2018 | HKD | 4.34 | 4.49 | 4.34 | 4.34 | 4.34 | +0.01 (+0.23%) | 2 |
20 Nov 2018 | HKD | 4.33 | 4.45 | 4.16 | 4.33 | 4.33 | 0.0 (0.0%) | 4 |
19 Nov 2018 | HKD | 4.33 | 4.7 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 14 |
16 Nov 2018 | HKD | 4.57 | 4.57 | 4.33 | 4.33 | 4.33 | -0.24 (-5.25%) | 10,011 |
15 Nov 2018 | HKD | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 241,525 |
14 Nov 2018 | HKD | 4.25 | 4.6 | 4.25 | 4.54 | 4.54 | 0.0 (0.0%) | 361,007 |
13 Nov 2018 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
12 Nov 2018 | HKD | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | +0.41 (+9.93%) | 2,003 |
9 Nov 2018 | HKD | 4.13 | 4.37 | 3.94 | 4.13 | 4.13 | 0.0 (0.0%) | 3 |
8 Nov 2018 | HKD | 4.13 | 4.43 | 3.94 | 4.13 | 4.13 | 0.0 (0.0%) | 1 |
7 Nov 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
6 Nov 2018 | HKD | 4.13 | 4.56 | 3.94 | 4.13 | 4.13 | 0.0 (0.0%) | 2 |
5 Nov 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |