Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 2.33 | 2.43 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 1,229,000 |
25 Jan 2019 | HKD | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 495,000 |
24 Jan 2019 | HKD | 2.32 | 2.34 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 363,051 |
23 Jan 2019 | HKD | 2.31 | 2.33 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 433,654 |
22 Jan 2019 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 200,000 |
21 Jan 2019 | HKD | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 533,000 |
18 Jan 2019 | HKD | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 209,000 |
17 Jan 2019 | HKD | 2.28 | 2.32 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 886,000 |
16 Jan 2019 | HKD | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 634,000 |
15 Jan 2019 | HKD | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 612,000 |
14 Jan 2019 | HKD | 2.27 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 326,000 |
11 Jan 2019 | HKD | 2.28 | 2.31 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 806,400 |
10 Jan 2019 | HKD | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 439,000 |
9 Jan 2019 | HKD | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 810,000 |
8 Jan 2019 | HKD | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 221,311 |
7 Jan 2019 | HKD | 2.23 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,260,000 |
4 Jan 2019 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 293,124 |
3 Jan 2019 | HKD | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 336,006 |
2 Jan 2019 | HKD | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 354,000 |
1 Jan 2019 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 275,000 |
28 Dec 2018 | HKD | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 274,000 |
27 Dec 2018 | HKD | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 709,050 |
24 Dec 2018 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 160,000 |
21 Dec 2018 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 580,000 |
20 Dec 2018 | HKD | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 559,000 |
19 Dec 2018 | HKD | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,118,000 |
18 Dec 2018 | HKD | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 618,000 |
17 Dec 2018 | HKD | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 747,000 |
14 Dec 2018 | HKD | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 506,000 |