Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 2.55 | 2.58 | 2.52 | 2.53 | 2.53 | +0.02 (+0.80%) | 413,000 |
18 Jan 2019 | HKD | 2.55 | 2.57 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 23,000 |
17 Jan 2019 | HKD | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 151,000 |
16 Jan 2019 | HKD | 2.54 | 2.58 | 2.5 | 2.56 | 2.56 | +0.05 (+1.99%) | 316,000 |
15 Jan 2019 | HKD | 2.51 | 2.56 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 441,000 |
14 Jan 2019 | HKD | 2.5 | 2.54 | 2.48 | 2.51 | 2.51 | +0.04 (+1.62%) | 113,000 |
11 Jan 2019 | HKD | 2.5 | 2.56 | 2.42 | 2.47 | 2.47 | -0.02 (-0.80%) | 146,000 |
10 Jan 2019 | HKD | 2.53 | 2.58 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 16,000 |
9 Jan 2019 | HKD | 2.57 | 2.58 | 2.53 | 2.53 | 2.53 | +0.05 (+2.02%) | 95,000 |
8 Jan 2019 | HKD | 2.5 | 2.57 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 60,000 |
7 Jan 2019 | HKD | 2.51 | 2.58 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 133,000 |
4 Jan 2019 | HKD | 2.46 | 2.55 | 2.46 | 2.52 | 2.52 | +0.06 (+2.44%) | 178,000 |
3 Jan 2019 | HKD | 2.47 | 2.56 | 2.46 | 2.46 | 2.46 | -0.05 (-1.99%) | 276,000 |
2 Jan 2019 | HKD | 2.56 | 2.59 | 2.44 | 2.51 | 2.51 | -0.05 (-1.95%) | 76,000 |
1 Jan 2019 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.47 | 2.75 | 2.46 | 2.56 | 2.56 | +0.15 (+6.22%) | 27,000 |
28 Dec 2018 | HKD | 2.4 | 2.47 | 2.4 | 2.41 | 2.41 | +0.03 (+1.26%) | 216,000 |
27 Dec 2018 | HKD | 2.51 | 2.55 | 2.37 | 2.38 | 2.38 | -0.11 (-4.42%) | 283,000 |
24 Dec 2018 | HKD | 2.47 | 2.56 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 720,000 |
21 Dec 2018 | HKD | 2.5 | 2.6 | 2.45 | 2.52 | 2.52 | +0.03 (+1.20%) | 337,000 |
20 Dec 2018 | HKD | 2.74 | 2.74 | 2.45 | 2.49 | 2.49 | -0.05 (-1.97%) | 169,000 |
19 Dec 2018 | HKD | 2.59 | 2.59 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 728,000 |
18 Dec 2018 | HKD | 2.71 | 2.71 | 2.57 | 2.57 | 2.57 | -0.14 (-5.17%) | 1,248,000 |
17 Dec 2018 | HKD | 2.76 | 2.76 | 2.7 | 2.71 | 2.71 | -0.1 (-3.56%) | 197,000 |
14 Dec 2018 | HKD | 2.79 | 2.83 | 2.72 | 2.81 | 2.81 | +0.02 (+0.72%) | 298,000 |
13 Dec 2018 | HKD | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 601,000 |
12 Dec 2018 | HKD | 2.83 | 2.87 | 2.83 | 2.84 | 2.84 | +0.04 (+1.43%) | 9,000 |
11 Dec 2018 | HKD | 2.78 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 46,000 |
10 Dec 2018 | HKD | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 134,000 |
7 Dec 2018 | HKD | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 148,000 |