Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 2.65 | 2.72 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,908,000 |
5 Dec 2018 | HKD | 2.64 | 2.7 | 2.61 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,952,000 |
4 Dec 2018 | HKD | 2.7 | 2.77 | 2.63 | 2.69 | 2.69 | -0.02 (-0.74%) | 2,167,000 |
3 Dec 2018 | HKD | 2.75 | 2.95 | 2.7 | 2.71 | 2.71 | -0.14 (-4.91%) | 2,258,000 |
30 Nov 2018 | HKD | 2.95 | 2.96 | 2.66 | 2.85 | 2.85 | -0.07 (-2.40%) | 8,064,000 |
29 Nov 2018 | HKD | 2.85 | 2.95 | 2.72 | 2.92 | 2.92 | +0.13 (+4.66%) | 2,225,000 |
28 Nov 2018 | HKD | 2.81 | 2.83 | 2.69 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,974,000 |
27 Nov 2018 | HKD | 2.87 | 2.91 | 2.74 | 2.78 | 2.78 | -0.07 (-2.46%) | 1,940,000 |
26 Nov 2018 | HKD | 2.85 | 2.95 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,810,000 |
23 Nov 2018 | HKD | 2.86 | 2.93 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 1,839,000 |
22 Nov 2018 | HKD | 2.85 | 2.94 | 2.82 | 2.92 | 2.92 | +0.06 (+2.10%) | 2,042,000 |
21 Nov 2018 | HKD | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,138,000 |
20 Nov 2018 | HKD | 2.86 | 2.95 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 2,102,000 |
19 Nov 2018 | HKD | 2.84 | 2.95 | 2.83 | 2.9 | 2.9 | +0.01 (+0.35%) | 2,300,000 |
16 Nov 2018 | HKD | 2.95 | 2.95 | 2.82 | 2.89 | 2.89 | -0.03 (-1.03%) | 2,219,000 |
15 Nov 2018 | HKD | 2.88 | 3 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 2,298,000 |
14 Nov 2018 | HKD | 2.83 | 3 | 2.81 | 2.93 | 2.93 | +0.07 (+2.45%) | 3,581,000 |
13 Nov 2018 | HKD | 2.95 | 2.95 | 2.79 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,114,000 |
12 Nov 2018 | HKD | 2.95 | 3 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 2,009,000 |
9 Nov 2018 | HKD | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -0.04 (-1.35%) | 2,177,000 |
8 Nov 2018 | HKD | 3.04 | 3.04 | 2.88 | 2.97 | 2.97 | 0.0 (0.0%) | 2,216,000 |
7 Nov 2018 | HKD | 2.97 | 3.1 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 2,306,000 |
6 Nov 2018 | HKD | 2.84 | 2.99 | 2.8 | 2.92 | 2.92 | +0.08 (+2.82%) | 1,983,000 |
5 Nov 2018 | HKD | 2.84 | 2.85 | 2.72 | 2.84 | 2.84 | 0.0 (0.0%) | 1,937,000 |
2 Nov 2018 | HKD | 2.84 | 2.84 | 2.75 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,965,000 |
1 Nov 2018 | HKD | 2.76 | 2.86 | 2.71 | 2.85 | 2.85 | +0.06 (+2.15%) | 1,915,000 |
31 Oct 2018 | HKD | 2.69 | 2.8 | 2.61 | 2.79 | 2.79 | +0.09 (+3.33%) | 2,696,000 |
30 Oct 2018 | HKD | 2.72 | 2.72 | 2.62 | 2.7 | 2.7 | 0.0 (0.0%) | 2,636,000 |
29 Oct 2018 | HKD | 2.72 | 2.74 | 2.52 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,846,000 |
26 Oct 2018 | HKD | 2.7 | 2.73 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,652,000 |