Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | HKD | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | +0.05 (+2.39%) | 942,000 |
31 Jan 2019 | HKD | 2 | 2.11 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 1,052,000 |
30 Jan 2019 | HKD | 2.01 | 2.02 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 220,000 |
29 Jan 2019 | HKD | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 296,000 |
28 Jan 2019 | HKD | 2.01 | 2.01 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 362,000 |
25 Jan 2019 | HKD | 1.89 | 2.06 | 1.89 | 2.04 | 2.04 | +0.14 (+7.37%) | 1,344,000 |
24 Jan 2019 | HKD | 1.92 | 1.94 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 636,000 |
23 Jan 2019 | HKD | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 374,052 |
22 Jan 2019 | HKD | 1.95 | 1.97 | 1.87 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,164,000 |
21 Jan 2019 | HKD | 1.94 | 2.02 | 1.93 | 1.99 | 1.99 | +0.06 (+3.11%) | 696,000 |
18 Jan 2019 | HKD | 1.94 | 1.97 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,644,000 |
17 Jan 2019 | HKD | 2.04 | 2.15 | 1.88 | 1.91 | 1.91 | -0.11 (-5.45%) | 2,308,000 |
16 Jan 2019 | HKD | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 1,566,000 |
15 Jan 2019 | HKD | 2.17 | 2.19 | 2.02 | 2.02 | 2.02 | -0.08 (-3.81%) | 3,046,000 |
14 Jan 2019 | HKD | 1.91 | 2.1 | 1.9 | 2.1 | 2.1 | +0.19 (+9.95%) | 4,502,000 |
11 Jan 2019 | HKD | 1.81 | 1.96 | 1.81 | 1.91 | 1.91 | +0.1 (+5.52%) | 4,448,000 |
10 Jan 2019 | HKD | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 128,000 |
9 Jan 2019 | HKD | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 408,000 |
8 Jan 2019 | HKD | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 368,000 |
7 Jan 2019 | HKD | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,198,000 |
4 Jan 2019 | HKD | 1.82 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,128,000 |
3 Jan 2019 | HKD | 1.8 | 1.88 | 1.78 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,958,000 |
2 Jan 2019 | HKD | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,132,000 |
1 Jan 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | +0.07 (+4.09%) | 5,534,000 |
28 Dec 2018 | HKD | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 516,000 |
27 Dec 2018 | HKD | 1.7 | 1.71 | 1.62 | 1.69 | 1.69 | -0.01 (-0.59%) | 10,546,000 |
24 Dec 2018 | HKD | 1.68 | 1.75 | 1.63 | 1.7 | 1.7 | -0.02 (-1.16%) | 704,000 |
21 Dec 2018 | HKD | 1.69 | 1.74 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 174,000 |
20 Dec 2018 | HKD | 1.73 | 1.75 | 1.67 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,430,000 |