Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 2.54 | 2.54 | 2.38 | 2.45 | 2.45 | -0.03 (-1.21%) | 1,550,942 |
19 Dec 2018 | HKD | 2.51 | 2.52 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 1,288,000 |
18 Dec 2018 | HKD | 2.48 | 2.49 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 1,455,000 |
17 Dec 2018 | HKD | 2.6 | 2.6 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,455,000 |
14 Dec 2018 | HKD | 2.56 | 2.57 | 2.44 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,070,000 |
13 Dec 2018 | HKD | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,736,000 |
12 Dec 2018 | HKD | 2.55 | 2.64 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,351,000 |
11 Dec 2018 | HKD | 2.42 | 2.55 | 2.42 | 2.5 | 2.5 | +0.03 (+1.21%) | 2,851,000 |
10 Dec 2018 | HKD | 2.49 | 2.53 | 2.41 | 2.47 | 2.47 | -0.02 (-0.80%) | 1,436,000 |
7 Dec 2018 | HKD | 2.47 | 2.54 | 2.4 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,988,000 |
6 Dec 2018 | HKD | 2.43 | 2.45 | 2.18 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,197,000 |
5 Dec 2018 | HKD | 2.44 | 2.55 | 2.39 | 2.45 | 2.45 | -0.05 (-2%) | 2,122,000 |
4 Dec 2018 | HKD | 2.35 | 2.54 | 2.31 | 2.5 | 2.5 | +0.19 (+8.23%) | 3,543,000 |
3 Dec 2018 | HKD | 2.3 | 2.34 | 2.27 | 2.31 | 2.31 | +0.07 (+3.13%) | 3,311,000 |
30 Nov 2018 | HKD | 2.17 | 2.31 | 2.17 | 2.24 | 2.24 | +0.06 (+2.75%) | 3,516,000 |
29 Nov 2018 | HKD | 2.15 | 2.2 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 2,536,000 |
28 Nov 2018 | HKD | 2.01 | 2.15 | 2 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,491,000 |
27 Nov 2018 | HKD | 2 | 2.06 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 2,031,000 |
26 Nov 2018 | HKD | 1.91 | 2.04 | 1.91 | 1.99 | 1.99 | +0.07 (+3.65%) | 2,305,000 |
23 Nov 2018 | HKD | 1.99 | 2.02 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 764,000 |
22 Nov 2018 | HKD | 1.99 | 2.07 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 2,296,000 |
21 Nov 2018 | HKD | 1.88 | 2 | 1.85 | 2 | 2 | +0.1 (+5.26%) | 4,937,000 |
20 Nov 2018 | HKD | 1.9 | 1.92 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,620,000 |
19 Nov 2018 | HKD | 1.85 | 1.92 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,634,000 |
16 Nov 2018 | HKD | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 1,077,000 |
15 Nov 2018 | HKD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 541,000 |
14 Nov 2018 | HKD | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,092,000 |
13 Nov 2018 | HKD | 1.83 | 1.98 | 1.82 | 1.94 | 1.94 | +0.03 (+1.57%) | 1,650,000 |
12 Nov 2018 | HKD | 1.93 | 2 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 691,000 |
9 Nov 2018 | HKD | 2.01 | 2.01 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 947,000 |