Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | HKD | 8.3 | 8.35 | 8.29 | 8.3 | 8.3 | 0.0 (0.0%) | 435,234 |
3 Jan 2019 | HKD | 8.3 | 8.3 | 8.2 | 8.3 | 8.3 | +0.18 (+2.22%) | 431,000 |
2 Jan 2019 | HKD | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.18 (-2.17%) | 12,500 |
1 Jan 2019 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 8.06 | 8.32 | 8.06 | 8.3 | 8.3 | +0.24 (+2.98%) | 4,500 |
28 Dec 2018 | HKD | 8 | 8.06 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 1,500 |
27 Dec 2018 | HKD | 8.3 | 8.35 | 7.97 | 8 | 8 | -0.41 (-4.88%) | 179,000 |
24 Dec 2018 | HKD | 8.28 | 8.41 | 8.14 | 8.41 | 8.41 | +0.23 (+2.81%) | 174,812 |
21 Dec 2018 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.08 (-0.97%) | 1,500 |
20 Dec 2018 | HKD | 8.26 | 8.26 | 7.59 | 8.26 | 8.26 | -0.02 (-0.24%) | 465,500 |
19 Dec 2018 | HKD | 8.28 | 8.32 | 8.08 | 8.28 | 8.28 | 0.0 (0.0%) | 150,000 |
18 Dec 2018 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 2,000 |
17 Dec 2018 | HKD | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 9,500 |
14 Dec 2018 | HKD | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -0.01 (-0.12%) | 178,500 |
13 Dec 2018 | HKD | 8 | 8.29 | 8 | 8.29 | 8.29 | +0.25 (+3.11%) | 167,000 |
12 Dec 2018 | HKD | 8.09 | 8.23 | 8 | 8.04 | 8.04 | -0.05 (-0.62%) | 135,500 |
11 Dec 2018 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 8.01 | 8.09 | 7.99 | 8.09 | 8.09 | -0.17 (-2.06%) | 56,500 |
7 Dec 2018 | HKD | 8.24 | 8.28 | 8.24 | 8.26 | 8.26 | +0.02 (+0.24%) | 5,500 |
6 Dec 2018 | HKD | 8.15 | 8.25 | 8.15 | 8.24 | 8.24 | +0.11 (+1.35%) | 109,000 |
5 Dec 2018 | HKD | 8.25 | 8.25 | 8.06 | 8.13 | 8.13 | -0.12 (-1.45%) | 37,000 |
4 Dec 2018 | HKD | 8.25 | 8.25 | 8.14 | 8.25 | 8.25 | 0.0 (0.0%) | 57,000 |
3 Dec 2018 | HKD | 7.61 | 8.25 | 7.61 | 8.25 | 8.25 | +0.65 (+8.55%) | 87,500 |
30 Nov 2018 | HKD | 8.15 | 8.2 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 5,500 |
29 Nov 2018 | HKD | 7.85 | 8 | 7.85 | 8 | 8 | +0.1 (+1.27%) | 53,500 |
28 Nov 2018 | HKD | 7.95 | 7.95 | 7.82 | 7.9 | 7.9 | -0.05 (-0.63%) | 31,000 |
27 Nov 2018 | HKD | 8.1 | 8.1 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 5,500 |
26 Nov 2018 | HKD | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | -0.22 (-2.69%) | 9,500 |
23 Nov 2018 | HKD | 7.93 | 8.17 | 7.93 | 8.17 | 8.17 | +0.22 (+2.77%) | 10,000 |
22 Nov 2018 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,500 |