Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | HKD | 1,803 | 1,839 | 1,787 | 1,821 | 1,821 | +58 (+3.29%) | 9,300 |
28 Nov 2018 | HKD | 1,797 | 1,835 | 1,763 | 1,763 | 1,763 | -29 (-1.62%) | 23,100 |
27 Nov 2018 | HKD | 1,887 | 1,887 | 1,792 | 1,792 | 1,792 | -57 (-3.08%) | 26,100 |
26 Nov 2018 | HKD | 1,812 | 1,849 | 1,812 | 1,849 | 1,849 | +38 (+2.10%) | 2,300 |
23 Nov 2018 | HKD | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 1,851 | 1,896 | 1,811 | 1,811 | 1,811 | -77 (-4.08%) | 6,100 |
21 Nov 2018 | HKD | 1,837 | 1,888 | 1,835 | 1,888 | 1,888 | -29 (-1.51%) | 6,800 |
20 Nov 2018 | HKD | 1,982 | 1,982 | 1,881 | 1,917 | 1,917 | -55 (-2.79%) | 6,200 |
19 Nov 2018 | HKD | 1,930 | 1,998 | 1,873 | 1,972 | 1,972 | -17 (-0.85%) | 10,200 |
16 Nov 2018 | HKD | 1,852 | 2,005 | 1,848 | 1,989 | 1,989 | +113 (+6.02%) | 10,100 |
15 Nov 2018 | HKD | 1,790 | 1,876 | 1,790 | 1,876 | 1,876 | +46 (+2.51%) | 4,500 |
14 Nov 2018 | HKD | 1,891 | 1,904 | 1,830 | 1,830 | 1,830 | -88 (-4.59%) | 17,100 |
13 Nov 2018 | HKD | 1,923 | 1,943 | 1,892 | 1,918 | 1,918 | -45 (-2.29%) | 5,400 |
12 Nov 2018 | HKD | 1,949 | 1,986 | 1,917 | 1,963 | 1,963 | -226 (-10.32%) | 24,000 |
9 Nov 2018 | HKD | 2,180 | 2,200 | 2,158 | 2,189 | 2,189 | +30 (+1.39%) | 4,500 |
8 Nov 2018 | HKD | 2,103 | 2,164 | 2,100 | 2,159 | 2,159 | +69 (+3.30%) | 5,800 |
7 Nov 2018 | HKD | 2,082 | 2,105 | 2,082 | 2,090 | 2,090 | 0.0 (0.0%) | 1,200 |
6 Nov 2018 | HKD | 2,162 | 2,162 | 2,090 | 2,090 | 2,090 | -75 (-3.46%) | 1,600 |
5 Nov 2018 | HKD | 2,169 | 2,169 | 2,165 | 2,165 | 2,165 | -4 (-0.18%) | 1,400 |
2 Nov 2018 | HKD | 2,110 | 2,173 | 2,100 | 2,169 | 2,169 | +59 (+2.80%) | 1,700 |
1 Nov 2018 | HKD | 2,071 | 2,115 | 2,050 | 2,110 | 2,110 | -8 (-0.38%) | 1,600 |
31 Oct 2018 | HKD | 2,050 | 2,138 | 2,005 | 2,118 | 2,118 | +113 (+5.64%) | 3,500 |
30 Oct 2018 | HKD | 1,997 | 2,030 | 1,996 | 2,005 | 2,005 | +4 (+0.20%) | 3,700 |
29 Oct 2018 | HKD | 1,988 | 2,050 | 1,988 | 2,001 | 2,001 | -14 (-0.69%) | 7,400 |
26 Oct 2018 | HKD | 2,200 | 2,200 | 2,010 | 2,015 | 2,015 | -135 (-6.28%) | 10,500 |
25 Oct 2018 | HKD | 2,252 | 2,252 | 2,103 | 2,150 | 2,150 | -150 (-6.52%) | 6,200 |
24 Oct 2018 | HKD | 2,334 | 2,341 | 2,272 | 2,300 | 2,300 | -44 (-1.88%) | 4,900 |
23 Oct 2018 | HKD | 2,385 | 2,410 | 2,340 | 2,344 | 2,344 | -39 (-1.64%) | 2,500 |
22 Oct 2018 | HKD | 2,369 | 2,429 | 2,369 | 2,383 | 2,383 | -18 (-0.75%) | 2,100 |
19 Oct 2018 | HKD | 2,499 | 2,499 | 2,366 | 2,401 | 2,401 | -96 (-3.84%) | 22,400 |