Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 13.66 | 13.66 | 12.74 | 13.12 | 13.12 | 0.0 (0.0%) | 155,100 |
12 Dec 2018 | HKD | 13 | 13.48 | 13 | 13.12 | 13.12 | +0.12 (+0.92%) | 51,900 |
11 Dec 2018 | HKD | 13.1 | 13.1 | 12.88 | 13 | 13 | -0.06 (-0.46%) | 193,800 |
10 Dec 2018 | HKD | 13 | 13.1 | 13 | 13.06 | 13.06 | -0.1 (-0.76%) | 144,000 |
7 Dec 2018 | HKD | 13.28 | 13.28 | 13.1 | 13.16 | 13.16 | +0.06 (+0.46%) | 30,600 |
6 Dec 2018 | HKD | 13.1 | 13.1 | 13.02 | 13.1 | 13.1 | -0.1 (-0.76%) | 2,400 |
5 Dec 2018 | HKD | 13.34 | 13.38 | 13.1 | 13.2 | 13.2 | -0.4 (-2.94%) | 78,900 |
4 Dec 2018 | HKD | 13.52 | 13.6 | 13.3 | 13.6 | 13.6 | 0.0 (0.0%) | 72,300 |
3 Dec 2018 | HKD | 13.1 | 13.8 | 13.1 | 13.6 | 13.6 | +0.1 (+0.74%) | 99,300 |
30 Nov 2018 | HKD | 13.8 | 13.8 | 13.5 | 13.5 | 13.5 | +0.4 (+3.05%) | 300 |
29 Nov 2018 | HKD | 13 | 13.48 | 13 | 13.1 | 13.1 | -0.3 (-2.24%) | 22,500 |
28 Nov 2018 | HKD | 12.94 | 13.4 | 12.94 | 13.4 | 13.4 | +0.24 (+1.82%) | 72,500 |
27 Nov 2018 | HKD | 13 | 13.6 | 13 | 13.16 | 13.16 | -0.14 (-1.05%) | 3,900 |
26 Nov 2018 | HKD | 12.9 | 13.5 | 12.9 | 13.3 | 13.3 | +0.2 (+1.53%) | 251,400 |
23 Nov 2018 | HKD | 12.9 | 13.1 | 12.9 | 13.1 | 13.1 | 0.0 (0.0%) | 18,600 |
22 Nov 2018 | HKD | 13.28 | 13.4 | 12.9 | 13.1 | 13.1 | -0.32 (-2.38%) | 100,800 |
21 Nov 2018 | HKD | 13.6 | 13.6 | 12.8 | 13.42 | 13.42 | +0.12 (+0.90%) | 292,500 |
20 Nov 2018 | HKD | 13.36 | 13.7 | 13.14 | 13.3 | 13.3 | -0.56 (-4.04%) | 116,100 |
19 Nov 2018 | HKD | 13.42 | 13.88 | 13.42 | 13.86 | 13.86 | +0.16 (+1.17%) | 900 |
16 Nov 2018 | HKD | 13.42 | 14.2 | 13.42 | 13.7 | 13.7 | -0.3 (-2.14%) | 13,500 |
15 Nov 2018 | HKD | 13.52 | 14 | 13.26 | 14 | 14 | +0.3 (+2.19%) | 244,800 |
14 Nov 2018 | HKD | 14.12 | 14.14 | 13.66 | 13.7 | 13.7 | -0.68 (-4.73%) | 135,900 |
13 Nov 2018 | HKD | 14.02 | 14.52 | 14 | 14.38 | 14.38 | +0.28 (+1.99%) | 434,700 |
12 Nov 2018 | HKD | 14.06 | 14.1 | 14 | 14.1 | 14.1 | +0.04 (+0.28%) | 15,900 |
9 Nov 2018 | HKD | 14.1 | 14.1 | 13.92 | 14.06 | 14.06 | -0.22 (-1.54%) | 35,100 |
8 Nov 2018 | HKD | 14.1 | 14.38 | 14.1 | 14.28 | 14.28 | -0.12 (-0.83%) | 33,600 |
7 Nov 2018 | HKD | 14 | 14.4 | 13.92 | 14.4 | 14.4 | +0.22 (+1.55%) | 42,300 |
6 Nov 2018 | HKD | 14 | 14.2 | 13.9 | 14.18 | 14.18 | +0.18 (+1.29%) | 68,400 |
5 Nov 2018 | HKD | 14.1 | 14.32 | 14 | 14 | 14 | -0.5 (-3.45%) | 96,300 |
2 Nov 2018 | HKD | 13.72 | 15.34 | 13.72 | 14.5 | 14.5 | +0.5 (+3.57%) | 2,529,300 |