Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 344,000 |
1 Feb 2019 | HKD | 2.16 | 2.18 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 600,000 |
31 Jan 2019 | HKD | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 717,000 |
30 Jan 2019 | HKD | 2.05 | 2.15 | 2.05 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,104,000 |
29 Jan 2019 | HKD | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 341,000 |
28 Jan 2019 | HKD | 2.08 | 2.13 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 1,003,000 |
25 Jan 2019 | HKD | 2.14 | 2.15 | 2.03 | 2.07 | 2.07 | -0.08 (-3.72%) | 1,796,000 |
24 Jan 2019 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 480,000 |
23 Jan 2019 | HKD | 2.1 | 2.12 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 568,000 |
22 Jan 2019 | HKD | 2.11 | 2.16 | 2.07 | 2.11 | 2.11 | -0.04 (-1.86%) | 973,000 |
21 Jan 2019 | HKD | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | +0.07 (+3.37%) | 839,000 |
18 Jan 2019 | HKD | 2.1 | 2.16 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 10,597,000 |
17 Jan 2019 | HKD | 2.19 | 2.2 | 2.05 | 2.1 | 2.1 | -0.09 (-4.11%) | 1,568,000 |
16 Jan 2019 | HKD | 2.16 | 2.21 | 2.15 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,813,000 |
15 Jan 2019 | HKD | 2.18 | 2.24 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 826,000 |
14 Jan 2019 | HKD | 2.16 | 2.25 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 847,000 |
11 Jan 2019 | HKD | 2.2 | 2.21 | 2.15 | 2.19 | 2.19 | +0.03 (+1.39%) | 535,000 |
10 Jan 2019 | HKD | 2.17 | 2.25 | 2.16 | 2.16 | 2.16 | -0.07 (-3.14%) | 809,000 |
9 Jan 2019 | HKD | 2.19 | 2.3 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,028,000 |
8 Jan 2019 | HKD | 2.19 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,330,000 |
7 Jan 2019 | HKD | 2.2 | 2.22 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,315,000 |
4 Jan 2019 | HKD | 2.1 | 2.18 | 2.03 | 2.17 | 2.17 | +0.03 (+1.40%) | 2,069,453 |
3 Jan 2019 | HKD | 2.2 | 2.22 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 567,000 |
2 Jan 2019 | HKD | 2.26 | 2.27 | 2.14 | 2.17 | 2.17 | -0.08 (-3.56%) | 714,000 |
1 Jan 2019 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.29 | 2.33 | 2.22 | 2.25 | 2.25 | +0.05 (+2.27%) | 735,000 |
28 Dec 2018 | HKD | 2.18 | 2.25 | 2.06 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,051,000 |
27 Dec 2018 | HKD | 2.38 | 2.38 | 2.16 | 2.17 | 2.17 | -0.09 (-3.98%) | 1,310,000 |
24 Dec 2018 | HKD | 2.23 | 2.28 | 2.19 | 2.26 | 2.26 | +0.05 (+2.26%) | 1,103,000 |
21 Dec 2018 | HKD | 2.45 | 2.47 | 2.15 | 2.21 | 2.21 | -0.24 (-9.80%) | 2,378,000 |