Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 268,133 |
18 Jan 2019 | HKD | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 293,000 |
17 Jan 2019 | HKD | 2.1 | 2.13 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 111,240 |
16 Jan 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 144,000 |
15 Jan 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 112,000 |
14 Jan 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 15,261 |
11 Jan 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 87,096 |
10 Jan 2019 | HKD | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 50,690 |
9 Jan 2019 | HKD | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 43,712 |
8 Jan 2019 | HKD | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 226,000 |
7 Jan 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 35,000 |
4 Jan 2019 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 315,080 |
3 Jan 2019 | HKD | 2.09 | 2.1 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 269,006 |
2 Jan 2019 | HKD | 2.14 | 2.14 | 2.06 | 2.1 | 2.1 | -0.04 (-1.87%) | 782,050 |
1 Jan 2019 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 38,171 |
28 Dec 2018 | HKD | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 75,000 |
27 Dec 2018 | HKD | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 19,419 |
24 Dec 2018 | HKD | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 47,000 |
21 Dec 2018 | HKD | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | +0.02 (+0.93%) | 8,000 |
20 Dec 2018 | HKD | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 202,000 |
19 Dec 2018 | HKD | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 28,000 |
18 Dec 2018 | HKD | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 21,000 |
17 Dec 2018 | HKD | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | -0.11 (-4.78%) | 458,342 |
14 Dec 2018 | HKD | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,268,145 |
13 Dec 2018 | HKD | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 269,771 |
12 Dec 2018 | HKD | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 533,000 |
11 Dec 2018 | HKD | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 243,000 |
10 Dec 2018 | HKD | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 65,000 |
7 Dec 2018 | HKD | 2.31 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 298,108 |