Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | HKD | 10.38 | 10.56 | 10.38 | 10.52 | 10.52 | +0.22 (+2.14%) | 10,200 |
24 Jan 2019 | HKD | 10.3 | 10.3 | 10.24 | 10.3 | 10.3 | 0.0 (0.0%) | 3,000 |
23 Jan 2019 | HKD | 10.24 | 10.34 | 10.24 | 10.3 | 10.3 | -0.08 (-0.77%) | 11,400 |
22 Jan 2019 | HKD | 10.58 | 10.58 | 10.38 | 10.38 | 10.38 | +0.06 (+0.58%) | 3,400 |
21 Jan 2019 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
18 Jan 2019 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
17 Jan 2019 | HKD | 10.34 | 10.44 | 10.26 | 10.32 | 10.32 | +0.12 (+1.18%) | 111,600 |
16 Jan 2019 | HKD | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 1,000 |
15 Jan 2019 | HKD | 10.04 | 10.1 | 10.02 | 10.1 | 10.1 | 0.0 (0.0%) | 3,000 |
14 Jan 2019 | HKD | 10.24 | 10.24 | 10.1 | 10.1 | 10.1 | -0.28 (-2.70%) | 6,400 |
11 Jan 2019 | HKD | 10.28 | 10.38 | 10.28 | 10.38 | 10.38 | +0.14 (+1.37%) | 5,000 |
10 Jan 2019 | HKD | 10.18 | 10.26 | 10.18 | 10.24 | 10.24 | +0.04 (+0.39%) | 4,000 |
9 Jan 2019 | HKD | 10.16 | 10.2 | 10.16 | 10.2 | 10.2 | +0.21 (+2.10%) | 1,200 |
8 Jan 2019 | HKD | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | +0.05 (+0.50%) | 15,600 |
7 Jan 2019 | HKD | 9.95 | 10 | 9.92 | 9.94 | 9.94 | +0.32 (+3.33%) | 56,800 |
4 Jan 2019 | HKD | 9.39 | 9.62 | 9.35 | 9.62 | 9.62 | +0.12 (+1.26%) | 44,000 |
3 Jan 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,200 |
2 Jan 2019 | HKD | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -0.35 (-3.54%) | 6,000 |
1 Jan 2019 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 9.92 | 9.93 | 9.9 | 9.9 | 9.9 | +0.01 (+0.10%) | 22,000 |
28 Dec 2018 | HKD | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | +0.12 (+1.23%) | 1,800 |
27 Dec 2018 | HKD | 9.93 | 9.93 | 9.77 | 9.77 | 9.77 | +0.04 (+0.41%) | 51,800 |
24 Dec 2018 | HKD | 9.84 | 9.84 | 9.73 | 9.73 | 9.73 | -0.2 (-2.01%) | 5,200 |
21 Dec 2018 | HKD | 9.71 | 9.93 | 9.71 | 9.93 | 9.93 | +0.18 (+1.85%) | 30,000 |
20 Dec 2018 | HKD | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | -0.19 (-1.91%) | 31,000 |
19 Dec 2018 | HKD | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.18 (-1.78%) | 5,400 |
18 Dec 2018 | HKD | 10.2 | 10.26 | 10.12 | 10.12 | 10.12 | -0.28 (-2.69%) | 3,400 |
17 Dec 2018 | HKD | 10.44 | 10.44 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 8,800 |
14 Dec 2018 | HKD | 10.48 | 10.56 | 10.48 | 10.5 | 10.5 | +0.12 (+1.16%) | 6,600 |
13 Dec 2018 | HKD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |