Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.7 | 2.76 | 2.61 | 2.65 | 2.65 | -0.07 (-2.57%) | 1,784,000 |
5 Dec 2018 | HKD | 2.74 | 2.78 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 2,410,000 |
4 Dec 2018 | HKD | 2.73 | 2.79 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 2,514,000 |
3 Dec 2018 | HKD | 2.72 | 2.75 | 2.69 | 2.74 | 2.74 | 0.0 (0.0%) | 4,540,000 |
30 Nov 2018 | HKD | 2.75 | 2.76 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 2,252,000 |
29 Nov 2018 | HKD | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,940,000 |
28 Nov 2018 | HKD | 2.79 | 2.84 | 2.71 | 2.74 | 2.74 | -0.06 (-2.14%) | 5,554,000 |
27 Nov 2018 | HKD | 2.66 | 2.81 | 2.66 | 2.8 | 2.8 | +0.1 (+3.70%) | 3,796,000 |
26 Nov 2018 | HKD | 2.66 | 2.7 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 1,962,000 |
23 Nov 2018 | HKD | 2.71 | 2.73 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,728,000 |
22 Nov 2018 | HKD | 2.63 | 2.72 | 2.63 | 2.71 | 2.71 | +0.04 (+1.50%) | 2,796,000 |
21 Nov 2018 | HKD | 2.67 | 2.7 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 860,000 |
20 Nov 2018 | HKD | 2.73 | 2.77 | 2.67 | 2.7 | 2.7 | -0.06 (-2.17%) | 1,148,000 |
19 Nov 2018 | HKD | 2.7 | 2.78 | 2.67 | 2.76 | 2.76 | +0.07 (+2.60%) | 1,266,000 |
16 Nov 2018 | HKD | 2.64 | 2.71 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,162,000 |
15 Nov 2018 | HKD | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,642,000 |
14 Nov 2018 | HKD | 2.54 | 2.71 | 2.5 | 2.7 | 2.7 | +0.12 (+4.65%) | 1,292,000 |
13 Nov 2018 | HKD | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | +0.09 (+3.61%) | 1,694,000 |
12 Nov 2018 | HKD | 2.44 | 2.49 | 2.44 | 2.49 | 2.49 | +0.01 (+0.40%) | 948,000 |
9 Nov 2018 | HKD | 2.48 | 2.52 | 2.43 | 2.48 | 2.48 | +0.01 (+0.40%) | 4,698,000 |
8 Nov 2018 | HKD | 2.47 | 2.47 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,152,000 |
7 Nov 2018 | HKD | 2.46 | 2.5 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,710,000 |
6 Nov 2018 | HKD | 2.4 | 2.48 | 2.37 | 2.48 | 2.48 | +0.06 (+2.48%) | 3,862,000 |
5 Nov 2018 | HKD | 2.44 | 2.47 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 298,000 |
2 Nov 2018 | HKD | 2.41 | 2.47 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 3,700,000 |
1 Nov 2018 | HKD | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 776,000 |
31 Oct 2018 | HKD | 2.49 | 2.49 | 2.36 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,676,000 |
30 Oct 2018 | HKD | 2.45 | 2.48 | 2.3 | 2.45 | 2.45 | +0.02 (+0.82%) | 6,124,000 |
29 Oct 2018 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.05 (+2.10%) | 3,520,000 |
26 Oct 2018 | HKD | 2.39 | 2.44 | 2.34 | 2.38 | 2.38 | 0.0 (0.0%) | 4,488,000 |