Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 2.92 | 2.92 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 58,000 |
19 Dec 2018 | HKD | 2.8 | 2.88 | 2.78 | 2.88 | 2.88 | +0.03 (+1.05%) | 51,000 |
18 Dec 2018 | HKD | 2.87 | 2.89 | 2.72 | 2.85 | 2.85 | -0.04 (-1.38%) | 155,000 |
17 Dec 2018 | HKD | 2.82 | 2.92 | 2.76 | 2.89 | 2.89 | +0.07 (+2.48%) | 386,000 |
14 Dec 2018 | HKD | 2.84 | 2.92 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 65,000 |
13 Dec 2018 | HKD | 2.9 | 2.92 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 80,000 |
12 Dec 2018 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 2.86 | 2.91 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 25,000 |
10 Dec 2018 | HKD | 2.81 | 2.9 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 87,000 |
7 Dec 2018 | HKD | 2.87 | 2.92 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 68,000 |
6 Dec 2018 | HKD | 2.79 | 2.96 | 2.79 | 2.84 | 2.84 | -0.06 (-2.07%) | 160,000 |
5 Dec 2018 | HKD | 2.96 | 2.96 | 2.86 | 2.9 | 2.9 | -0.13 (-4.29%) | 327,000 |
4 Dec 2018 | HKD | 2.98 | 3.08 | 2.98 | 3.03 | 3.03 | +0.1 (+3.41%) | 662,000 |
3 Dec 2018 | HKD | 2.94 | 2.99 | 2.91 | 2.93 | 2.93 | +0.05 (+1.74%) | 612,000 |
30 Nov 2018 | HKD | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.04 (-1.37%) | 113,000 |
29 Nov 2018 | HKD | 2.91 | 3.01 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 272,000 |
28 Nov 2018 | HKD | 3.05 | 3.11 | 2.93 | 2.98 | 2.98 | -0.11 (-3.56%) | 783,000 |
27 Nov 2018 | HKD | 3.15 | 3.17 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 361,000 |
26 Nov 2018 | HKD | 3.04 | 3.14 | 3 | 3.14 | 3.14 | +0.2 (+6.80%) | 638,000 |
23 Nov 2018 | HKD | 3 | 3.07 | 2.91 | 2.94 | 2.94 | -0.11 (-3.61%) | 907,000 |
22 Nov 2018 | HKD | 3.07 | 3.16 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 985,000 |
21 Nov 2018 | HKD | 2.89 | 3.23 | 2.89 | 3.05 | 3.05 | +0.03 (+0.99%) | 881,000 |
20 Nov 2018 | HKD | 3.16 | 3.16 | 3.01 | 3.02 | 3.02 | -0.16 (-5.03%) | 600,000 |
19 Nov 2018 | HKD | 3.19 | 3.4 | 2.98 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,034,000 |
16 Nov 2018 | HKD | 3.12 | 3.19 | 3.08 | 3.16 | 3.16 | +0.12 (+3.95%) | 2,407,000 |
15 Nov 2018 | HKD | 2.96 | 3.14 | 2.94 | 3.04 | 3.04 | +0.13 (+4.47%) | 2,739,000 |
14 Nov 2018 | HKD | 2.82 | 2.98 | 2.8 | 2.91 | 2.91 | +0.11 (+3.93%) | 798,000 |
13 Nov 2018 | HKD | 2.85 | 2.91 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,002,000 |
12 Nov 2018 | HKD | 2.79 | 2.86 | 2.7 | 2.85 | 2.85 | +0.06 (+2.15%) | 534,000 |
9 Nov 2018 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 36,000 |