Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 2.42 | 2.48 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 33,000 |
4 Dec 2018 | HKD | 2.41 | 2.49 | 2.41 | 2.41 | 2.41 | -0.08 (-3.21%) | 56,000 |
3 Dec 2018 | HKD | 2.4 | 2.5 | 2.37 | 2.49 | 2.49 | +0.09 (+3.75%) | 284,000 |
30 Nov 2018 | HKD | 2.43 | 2.5 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 74,000 |
29 Nov 2018 | HKD | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 24,000 |
28 Nov 2018 | HKD | 2.32 | 2.49 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 45,000 |
27 Nov 2018 | HKD | 2.32 | 2.43 | 2.32 | 2.35 | 2.35 | -0.05 (-2.08%) | 33,000 |
26 Nov 2018 | HKD | 2.36 | 2.4 | 2.36 | 2.4 | 2.4 | +0.05 (+2.13%) | 91,000 |
23 Nov 2018 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 2.32 | 2.35 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 6,000 |
21 Nov 2018 | HKD | 2.39 | 2.39 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 24,005 |
20 Nov 2018 | HKD | 2.32 | 2.41 | 2.29 | 2.39 | 2.39 | -0.02 (-0.83%) | 224,000 |
19 Nov 2018 | HKD | 2.35 | 2.42 | 2.35 | 2.41 | 2.41 | +0.01 (+0.42%) | 120,000 |
16 Nov 2018 | HKD | 2.35 | 2.4 | 2.25 | 2.4 | 2.4 | +0.07 (+3.00%) | 174,000 |
15 Nov 2018 | HKD | 2.3 | 2.4 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 224,000 |
14 Nov 2018 | HKD | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 3,000 |
13 Nov 2018 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 8,000 |
12 Nov 2018 | HKD | 2.31 | 2.35 | 2.25 | 2.35 | 2.35 | 0.0 (0.0%) | 155,000 |
9 Nov 2018 | HKD | 2.25 | 2.4 | 2.25 | 2.35 | 2.35 | -0.04 (-1.67%) | 56,000 |
8 Nov 2018 | HKD | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 118,000 |
7 Nov 2018 | HKD | 2.52 | 2.52 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 57,000 |
6 Nov 2018 | HKD | 2.48 | 2.55 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 214,000 |
5 Nov 2018 | HKD | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | +0.13 (+5.53%) | 196,000 |
2 Nov 2018 | HKD | 2.33 | 2.42 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 29,000 |
1 Nov 2018 | HKD | 2.33 | 2.4 | 2.32 | 2.33 | 2.33 | +0.03 (+1.30%) | 243,000 |
31 Oct 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
30 Oct 2018 | HKD | 2.28 | 2.33 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 57,000 |
29 Oct 2018 | HKD | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 32,000 |
26 Oct 2018 | HKD | 2.31 | 2.38 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 14,000 |
25 Oct 2018 | HKD | 2.3 | 2.4 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 133,000 |