Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 5.99 | 5.99 | 5.52 | 5.54 | 5.54 | -0.43 (-7.20%) | 136,000 |
13 Dec 2018 | HKD | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | +0.01 (+0.17%) | 2,000 |
12 Dec 2018 | HKD | 5.95 | 5.98 | 5.93 | 5.96 | 5.96 | +0.11 (+1.88%) | 39,000 |
11 Dec 2018 | HKD | 5.88 | 5.88 | 5.7 | 5.85 | 5.85 | -0.04 (-0.68%) | 5,085,000 |
10 Dec 2018 | HKD | 5.52 | 5.93 | 5.52 | 5.89 | 5.89 | +0.23 (+4.06%) | 5,253,000 |
7 Dec 2018 | HKD | 5.75 | 5.76 | 5.53 | 5.66 | 5.66 | -0.14 (-2.41%) | 57,000 |
6 Dec 2018 | HKD | 5.81 | 5.84 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 130,000 |
5 Dec 2018 | HKD | 5.67 | 5.78 | 5.53 | 5.78 | 5.78 | +0.2 (+3.58%) | 42,000 |
4 Dec 2018 | HKD | 5.95 | 5.95 | 5.57 | 5.58 | 5.58 | -0.32 (-5.42%) | 274,993 |
3 Dec 2018 | HKD | 5.9 | 5.95 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 87,000 |
30 Nov 2018 | HKD | 5.5 | 6 | 5.5 | 6 | 6 | +0.63 (+11.73%) | 773,000 |
29 Nov 2018 | HKD | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | +0.15 (+2.87%) | 92,000 |
28 Nov 2018 | HKD | 5.55 | 5.55 | 5.15 | 5.22 | 5.22 | -0.26 (-4.74%) | 693,000 |
27 Nov 2018 | HKD | 6.2 | 6.2 | 5.4 | 5.48 | 5.48 | -0.22 (-3.86%) | 533,072 |
26 Nov 2018 | HKD | 5.7 | 5.9 | 5.69 | 5.7 | 5.7 | -0.08 (-1.38%) | 121,000 |
23 Nov 2018 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.08 (-1.37%) | 0 |
22 Nov 2018 | HKD | 5.78 | 5.98 | 5.67 | 5.86 | 5.86 | +0.08 (+1.38%) | 614,000 |
21 Nov 2018 | HKD | 5.5 | 5.8 | 5.5 | 5.78 | 5.78 | +0.34 (+6.25%) | 236,000 |
20 Nov 2018 | HKD | 5.37 | 5.5 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 774,002 |
19 Nov 2018 | HKD | 5.2 | 5.38 | 5.08 | 5.38 | 5.38 | +0.33 (+6.53%) | 330,002 |
16 Nov 2018 | HKD | 4.49 | 5.11 | 4.49 | 5.05 | 5.05 | +0.01 (+0.20%) | 156,614 |
15 Nov 2018 | HKD | 4.5 | 5.2 | 4.5 | 5.04 | 5.04 | +0.36 (+7.69%) | 724,000 |
14 Nov 2018 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
13 Nov 2018 | HKD | 4.36 | 4.8 | 4.25 | 4.68 | 4.68 | +0.1 (+2.18%) | 4,993,000 |
12 Nov 2018 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
9 Nov 2018 | HKD | 4.58 | 4.78 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 31,000 |
8 Nov 2018 | HKD | 4.5 | 4.65 | 4.46 | 4.65 | 4.65 | -0.02 (-0.43%) | 94,000 |
7 Nov 2018 | HKD | 4.5 | 4.67 | 4.47 | 4.67 | 4.67 | +0.2 (+4.47%) | 139,000 |
6 Nov 2018 | HKD | 4.5 | 4.5 | 4.47 | 4.47 | 4.47 | +0.04 (+0.90%) | 2,361,000 |
5 Nov 2018 | HKD | 4.36 | 4.5 | 4.31 | 4.43 | 4.43 | +0.23 (+5.48%) | 2,773,000 |