Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.34 | 2.34 | 2.29 | 2.31 | 2.31 | -0.03 (-1.28%) | 899,000 |
5 Dec 2018 | HKD | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 77,135 |
4 Dec 2018 | HKD | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 807,983 |
3 Dec 2018 | HKD | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 528,000 |
30 Nov 2018 | HKD | 2.3 | 2.33 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 31,000 |
29 Nov 2018 | HKD | 2.31 | 2.33 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 161,000 |
28 Nov 2018 | HKD | 2.31 | 2.33 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 35,000 |
27 Nov 2018 | HKD | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 127,000 |
26 Nov 2018 | HKD | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 19,000 |
23 Nov 2018 | HKD | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 26,000 |
22 Nov 2018 | HKD | 2.3 | 2.34 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 27,320 |
21 Nov 2018 | HKD | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 69,000 |
20 Nov 2018 | HKD | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 91,000 |
19 Nov 2018 | HKD | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 148,058 |
16 Nov 2018 | HKD | 2.3 | 2.33 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 147,000 |
15 Nov 2018 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 128,000 |
14 Nov 2018 | HKD | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 33,432 |
13 Nov 2018 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 152,800 |
12 Nov 2018 | HKD | 2.34 | 2.36 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 224,000 |
9 Nov 2018 | HKD | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 26,654 |
8 Nov 2018 | HKD | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 21,000 |
7 Nov 2018 | HKD | 2.3 | 2.36 | 2.28 | 2.35 | 2.35 | +0.06 (+2.62%) | 212,007 |
6 Nov 2018 | HKD | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | +0.02 (+0.88%) | 169,480 |
5 Nov 2018 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 38,296 |
2 Nov 2018 | HKD | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 125,000 |
1 Nov 2018 | HKD | 2.27 | 2.28 | 2.23 | 2.27 | 2.27 | +0.03 (+1.34%) | 239,162 |
31 Oct 2018 | HKD | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 141,270 |
30 Oct 2018 | HKD | 2.28 | 2.28 | 2.22 | 2.28 | 2.28 | +0.01 (+0.44%) | 221,321 |
29 Oct 2018 | HKD | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 59,562 |
26 Oct 2018 | HKD | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 62,000 |