Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 1,252,000 |
18 Jan 2019 | HKD | 2.9 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 8,066,000 |
17 Jan 2019 | HKD | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 8,754,000 |
16 Jan 2019 | HKD | 2.92 | 2.94 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 2,860,000 |
15 Jan 2019 | HKD | 2.92 | 2.93 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,178,000 |
14 Jan 2019 | HKD | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 4,988,000 |
11 Jan 2019 | HKD | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 2,614,000 |
10 Jan 2019 | HKD | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,338,442 |
9 Jan 2019 | HKD | 2.94 | 2.95 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,436,000 |
8 Jan 2019 | HKD | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 7,112,000 |
7 Jan 2019 | HKD | 2.93 | 2.93 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 6,102,000 |
4 Jan 2019 | HKD | 2.88 | 2.91 | 2.84 | 2.89 | 2.89 | 0.0 (0.0%) | 9,202,000 |
3 Jan 2019 | HKD | 2.88 | 2.95 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,178,000 |
2 Jan 2019 | HKD | 3 | 3 | 2.86 | 2.9 | 2.9 | -0.12 (-3.97%) | 8,802,000 |
1 Jan 2019 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.89 | 3.03 | 2.88 | 3.02 | 3.02 | +0.1 (+3.42%) | 12,480,000 |
28 Dec 2018 | HKD | 2.84 | 2.97 | 2.82 | 2.92 | 2.92 | +0.04 (+1.39%) | 7,778,000 |
27 Dec 2018 | HKD | 2.71 | 2.89 | 2.7 | 2.88 | 2.88 | +0.14 (+5.11%) | 4,402,000 |
24 Dec 2018 | HKD | 2.73 | 2.74 | 2.69 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,860,000 |
21 Dec 2018 | HKD | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 8,822,000 |
20 Dec 2018 | HKD | 2.69 | 2.78 | 2.67 | 2.78 | 2.78 | +0.05 (+1.83%) | 3,812,000 |
19 Dec 2018 | HKD | 2.67 | 2.74 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 5,578,000 |
18 Dec 2018 | HKD | 2.68 | 2.73 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,146,000 |
17 Dec 2018 | HKD | 2.68 | 2.73 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 1,434,000 |
14 Dec 2018 | HKD | 2.68 | 2.76 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 1,392,000 |
13 Dec 2018 | HKD | 2.68 | 2.7 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,134,000 |
12 Dec 2018 | HKD | 2.6 | 2.7 | 2.6 | 2.69 | 2.69 | +0.07 (+2.67%) | 1,048,000 |
11 Dec 2018 | HKD | 2.63 | 2.65 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,856,000 |
10 Dec 2018 | HKD | 2.64 | 2.65 | 2.57 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,256,000 |
7 Dec 2018 | HKD | 2.64 | 2.69 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,728,000 |