Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 6,150,412 |
5 Dec 2018 | HKD | 2.93 | 3.08 | 2.93 | 3.07 | 3.07 | +0.11 (+3.72%) | 14,481,000 |
4 Dec 2018 | HKD | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 2,851,143 |
3 Dec 2018 | HKD | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 5,346,020 |
30 Nov 2018 | HKD | 2.91 | 2.97 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 5,019,000 |
29 Nov 2018 | HKD | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 1,436,000 |
28 Nov 2018 | HKD | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,228,000 |
27 Nov 2018 | HKD | 2.9 | 2.93 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 3,154,055 |
26 Nov 2018 | HKD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,388,000 |
23 Nov 2018 | HKD | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,308,000 |
22 Nov 2018 | HKD | 2.91 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 2,322,000 |
21 Nov 2018 | HKD | 2.9 | 2.91 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,662,000 |
20 Nov 2018 | HKD | 2.92 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,551,000 |
19 Nov 2018 | HKD | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,501,000 |
16 Nov 2018 | HKD | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,531,243 |
15 Nov 2018 | HKD | 2.92 | 2.93 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 814,000 |
14 Nov 2018 | HKD | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 861,380 |
13 Nov 2018 | HKD | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | 0.0 (0.0%) | 1,700,000 |
12 Nov 2018 | HKD | 2.91 | 2.93 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 1,098,000 |
9 Nov 2018 | HKD | 2.91 | 2.93 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,998,000 |
8 Nov 2018 | HKD | 2.95 | 2.96 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 3,948,000 |
7 Nov 2018 | HKD | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | +0.07 (+2.42%) | 7,063,000 |
6 Nov 2018 | HKD | 2.88 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,958,000 |
5 Nov 2018 | HKD | 2.9 | 2.9 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,652,000 |
2 Nov 2018 | HKD | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 4,082,000 |
1 Nov 2018 | HKD | 2.9 | 2.9 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,894,000 |
31 Oct 2018 | HKD | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,691,000 |
30 Oct 2018 | HKD | 2.89 | 2.9 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,030,000 |
29 Oct 2018 | HKD | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,982,000 |
26 Oct 2018 | HKD | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,233,000 |