Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 4.35 | 4.37 | 4.11 | 4.15 | 4.15 | -0.2 (-4.60%) | 559,798 |
13 Dec 2018 | HKD | 4.35 | 4.45 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 255,618 |
12 Dec 2018 | HKD | 4.34 | 4.43 | 4.34 | 4.37 | 4.37 | +0.04 (+0.92%) | 584,500 |
11 Dec 2018 | HKD | 4.23 | 4.39 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 728,000 |
10 Dec 2018 | HKD | 4.47 | 4.47 | 4.2 | 4.26 | 4.26 | -0.27 (-5.96%) | 375,500 |
7 Dec 2018 | HKD | 4.31 | 4.56 | 4.29 | 4.53 | 4.53 | +0.2 (+4.62%) | 1,125,517 |
6 Dec 2018 | HKD | 4.6 | 4.62 | 4.27 | 4.33 | 4.33 | -0.27 (-5.87%) | 662,005 |
5 Dec 2018 | HKD | 4.61 | 4.71 | 4.55 | 4.6 | 4.6 | -0.11 (-2.34%) | 754,500 |
4 Dec 2018 | HKD | 4.65 | 4.86 | 4.62 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,186,500 |
3 Dec 2018 | HKD | 4.6 | 4.91 | 4.6 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,487,146 |
30 Nov 2018 | HKD | 4.89 | 4.98 | 4.58 | 4.64 | 4.64 | -0.31 (-6.26%) | 9,846,000 |
29 Nov 2018 | HKD | 5.19 | 5.19 | 4.95 | 4.95 | 4.95 | -0.16 (-3.13%) | 1,655,500 |
28 Nov 2018 | HKD | 4.85 | 5.14 | 4.83 | 5.11 | 5.11 | +0.27 (+5.58%) | 2,054,000 |
27 Nov 2018 | HKD | 4.69 | 4.85 | 4.64 | 4.84 | 4.84 | +0.18 (+3.86%) | 1,376,006 |
26 Nov 2018 | HKD | 4.81 | 4.9 | 4.6 | 4.66 | 4.66 | -0.17 (-3.52%) | 1,438,509 |
23 Nov 2018 | HKD | 4.73 | 4.91 | 4.65 | 4.83 | 4.83 | +0.19 (+4.09%) | 2,316,500 |
22 Nov 2018 | HKD | 4.54 | 4.79 | 4.54 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,551,500 |
21 Nov 2018 | HKD | 4.4 | 4.79 | 4.4 | 4.68 | 4.68 | +0.08 (+1.74%) | 2,224,500 |
20 Nov 2018 | HKD | 4.4 | 4.65 | 4.4 | 4.6 | 4.6 | +0.08 (+1.77%) | 3,736,500 |
19 Nov 2018 | HKD | 4.75 | 4.75 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 2,040,000 |
16 Nov 2018 | HKD | 4.36 | 4.66 | 4.32 | 4.55 | 4.55 | +0.22 (+5.08%) | 4,961,000 |
15 Nov 2018 | HKD | 4.4 | 4.4 | 4.18 | 4.33 | 4.33 | +0.08 (+1.88%) | 1,414,000 |
14 Nov 2018 | HKD | 4 | 4.49 | 3.96 | 4.25 | 4.25 | +0.28 (+7.05%) | 9,627,000 |
13 Nov 2018 | HKD | 3.95 | 3.99 | 3.88 | 3.97 | 3.97 | +0.08 (+2.06%) | 330,500 |
12 Nov 2018 | HKD | 3.86 | 3.91 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,123,500 |
9 Nov 2018 | HKD | 3.95 | 3.95 | 3.82 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,071,000 |
8 Nov 2018 | HKD | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,579,000 |
7 Nov 2018 | HKD | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 958,007 |
6 Nov 2018 | HKD | 3.95 | 4.06 | 3.92 | 4.02 | 4.02 | +0.03 (+0.75%) | 333,006 |
5 Nov 2018 | HKD | 4.16 | 4.16 | 3.91 | 3.99 | 3.99 | -0.15 (-3.62%) | 1,487,511 |