Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 3 | 3.45 | 2.95 | 3.42 | 3.42 | +0.42 (+14%) | 2,530,000 |
4 Dec 2018 | HKD | 2.96 | 3.12 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 122,000 |
3 Dec 2018 | HKD | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 46,000 |
30 Nov 2018 | HKD | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,566,000 |
29 Nov 2018 | HKD | 3.09 | 3.09 | 2.91 | 3.05 | 3.05 | -0.04 (-1.29%) | 1,284,000 |
28 Nov 2018 | HKD | 2.96 | 3.17 | 2.96 | 3.09 | 3.09 | +0.13 (+4.39%) | 1,718,000 |
27 Nov 2018 | HKD | 3.09 | 3.14 | 2.8 | 2.96 | 2.96 | -0.07 (-2.31%) | 200,000 |
26 Nov 2018 | HKD | 2.84 | 3.2 | 2.84 | 3.03 | 3.03 | +0.19 (+6.69%) | 368,000 |
23 Nov 2018 | HKD | 2.7 | 2.93 | 2.6 | 2.84 | 2.84 | +0.14 (+5.19%) | 3,196,000 |
22 Nov 2018 | HKD | 2.79 | 2.79 | 2.65 | 2.7 | 2.7 | -0.09 (-3.23%) | 12,000 |
21 Nov 2018 | HKD | 2.72 | 2.8 | 2.5 | 2.79 | 2.79 | +0.07 (+2.57%) | 2,274,000 |
20 Nov 2018 | HKD | 2.82 | 2.84 | 2.68 | 2.72 | 2.72 | -0.1 (-3.55%) | 278,000 |
19 Nov 2018 | HKD | 2.65 | 2.85 | 2.65 | 2.82 | 2.82 | +0.24 (+9.30%) | 492,000 |
16 Nov 2018 | HKD | 2.26 | 2.8 | 2.26 | 2.58 | 2.58 | +0.32 (+14.16%) | 1,038,000 |
15 Nov 2018 | HKD | 2.31 | 2.4 | 2.08 | 2.26 | 2.26 | -0.05 (-2.16%) | 1,008,000 |
14 Nov 2018 | HKD | 2.38 | 2.4 | 2.31 | 2.31 | 2.31 | -0.07 (-2.94%) | 52,000 |
13 Nov 2018 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 96,000 |
12 Nov 2018 | HKD | 2.36 | 2.4 | 2.31 | 2.38 | 2.38 | +0.02 (+0.85%) | 30,000 |
9 Nov 2018 | HKD | 2.39 | 2.44 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 452,000 |
8 Nov 2018 | HKD | 2.32 | 2.43 | 2.31 | 2.39 | 2.39 | +0.07 (+3.02%) | 416,000 |
7 Nov 2018 | HKD | 2.34 | 2.34 | 2 | 2.32 | 2.32 | -0.02 (-0.85%) | 116,000 |
6 Nov 2018 | HKD | 2.36 | 2.36 | 2.28 | 2.34 | 2.34 | -0.02 (-0.85%) | 82,000 |
5 Nov 2018 | HKD | 2.46 | 2.46 | 2.35 | 2.36 | 2.36 | -0.1 (-4.07%) | 148,000 |
2 Nov 2018 | HKD | 2.39 | 2.51 | 2.36 | 2.46 | 2.46 | +0.07 (+2.93%) | 4,974,000 |
1 Nov 2018 | HKD | 2.45 | 2.53 | 2.35 | 2.39 | 2.39 | -0.06 (-2.45%) | 1,954,000 |
31 Oct 2018 | HKD | 2.32 | 2.59 | 2.32 | 2.45 | 2.45 | +0.13 (+5.60%) | 502,000 |
30 Oct 2018 | HKD | 2.13 | 2.32 | 2.1 | 2.32 | 2.32 | +0.19 (+8.92%) | 6,114,000 |
29 Oct 2018 | HKD | 2.03 | 2.14 | 2.03 | 2.13 | 2.13 | +0.1 (+4.93%) | 178,000 |
26 Oct 2018 | HKD | 2 | 2.05 | 1.85 | 2.03 | 2.03 | +0.03 (+1.50%) | 3,898,000 |
25 Oct 2018 | HKD | 2.05 | 2.08 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 4,320,000 |