Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 3.6 | 3.6 | 3.43 | 3.43 | 3.43 | -0.32 (-8.53%) | 52,000 |
19 Dec 2018 | HKD | 3.98 | 3.98 | 3.3 | 3.75 | 3.75 | +0.19 (+5.34%) | 110,000 |
18 Dec 2018 | HKD | 3.58 | 3.69 | 3.15 | 3.56 | 3.56 | -0.01 (-0.28%) | 554,000 |
17 Dec 2018 | HKD | 3.69 | 3.69 | 3.47 | 3.57 | 3.57 | -0.18 (-4.80%) | 28,000 |
14 Dec 2018 | HKD | 3.61 | 3.75 | 3.54 | 3.75 | 3.75 | -0.05 (-1.32%) | 24,000 |
13 Dec 2018 | HKD | 3.8 | 3.85 | 3.63 | 3.8 | 3.8 | -0.13 (-3.31%) | 54,000 |
12 Dec 2018 | HKD | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 332,000 |
11 Dec 2018 | HKD | 3.98 | 3.99 | 3.52 | 3.99 | 3.99 | -0.01 (-0.25%) | 840,000 |
10 Dec 2018 | HKD | 4 | 4.1 | 3.61 | 4 | 4 | 0.0 (0.0%) | 1,654,000 |
7 Dec 2018 | HKD | 3.8 | 4.06 | 3.7 | 4 | 4 | +0.11 (+2.83%) | 548,000 |
6 Dec 2018 | HKD | 3.85 | 4 | 3.77 | 3.89 | 3.89 | -0.08 (-2.02%) | 48,000 |
5 Dec 2018 | HKD | 4 | 4 | 3.89 | 3.97 | 3.97 | -0.03 (-0.75%) | 66,000 |
4 Dec 2018 | HKD | 3.64 | 4.15 | 3.64 | 4 | 4 | +0.33 (+8.99%) | 1,270,000 |
3 Dec 2018 | HKD | 3.6 | 3.67 | 3.58 | 3.67 | 3.67 | +0.07 (+1.94%) | 166,000 |
30 Nov 2018 | HKD | 3.52 | 3.7 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 225,000 |
29 Nov 2018 | HKD | 3.46 | 3.53 | 3.35 | 3.53 | 3.53 | -0.02 (-0.56%) | 102,000 |
28 Nov 2018 | HKD | 3.6 | 3.64 | 3.47 | 3.55 | 3.55 | -0.09 (-2.47%) | 204,000 |
27 Nov 2018 | HKD | 3.48 | 3.65 | 3.44 | 3.64 | 3.64 | +0.21 (+6.12%) | 72,000 |
26 Nov 2018 | HKD | 3.5 | 3.5 | 3.33 | 3.43 | 3.43 | -0.07 (-2.00%) | 174,000 |
23 Nov 2018 | HKD | 3.45 | 3.6 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 128,000 |
22 Nov 2018 | HKD | 3.36 | 3.45 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 82,000 |
21 Nov 2018 | HKD | 3.3 | 3.47 | 3.21 | 3.44 | 3.44 | -0.07 (-1.99%) | 496,000 |
20 Nov 2018 | HKD | 3.48 | 3.59 | 3.48 | 3.51 | 3.51 | -0.04 (-1.13%) | 14,000 |
19 Nov 2018 | HKD | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | +0.11 (+3.20%) | 140,000 |
16 Nov 2018 | HKD | 3.2 | 4 | 3.04 | 3.44 | 3.44 | +0.16 (+4.88%) | 7,266,000 |
15 Nov 2018 | HKD | 3.56 | 3.56 | 3.08 | 3.28 | 3.28 | -0.37 (-10.14%) | 7,080,000 |
14 Nov 2018 | HKD | 3.6 | 3.65 | 3.51 | 3.65 | 3.65 | -0.02 (-0.54%) | 80,000 |
13 Nov 2018 | HKD | 3.62 | 3.67 | 3.56 | 3.67 | 3.67 | -0.01 (-0.27%) | 126,000 |
12 Nov 2018 | HKD | 3.64 | 3.68 | 3.55 | 3.68 | 3.68 | +0.06 (+1.66%) | 214,000 |
9 Nov 2018 | HKD | 3.5 | 3.62 | 3.5 | 3.62 | 3.62 | -0.06 (-1.63%) | 128,000 |