Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | HKD | 2.53 | 2.53 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 126,000 |
22 Jan 2019 | HKD | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 264,000 |
21 Jan 2019 | HKD | 2.48 | 2.53 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 316,000 |
18 Jan 2019 | HKD | 2.39 | 2.47 | 2.36 | 2.45 | 2.45 | +0.06 (+2.51%) | 830,000 |
17 Jan 2019 | HKD | 2.41 | 2.44 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 264,000 |
16 Jan 2019 | HKD | 2.4 | 2.41 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 270,000 |
15 Jan 2019 | HKD | 2.33 | 2.43 | 2.32 | 2.41 | 2.41 | +0.01 (+0.42%) | 256,000 |
14 Jan 2019 | HKD | 2.39 | 2.4 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 208,000 |
11 Jan 2019 | HKD | 2.35 | 2.44 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 152,000 |
10 Jan 2019 | HKD | 2.32 | 2.42 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 130,000 |
9 Jan 2019 | HKD | 2.2 | 2.41 | 2.2 | 2.37 | 2.37 | +0.06 (+2.60%) | 544,000 |
8 Jan 2019 | HKD | 2.3 | 2.34 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 268,000 |
7 Jan 2019 | HKD | 2.27 | 2.3 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 192,000 |
4 Jan 2019 | HKD | 2.24 | 2.31 | 2.21 | 2.28 | 2.28 | +0.05 (+2.24%) | 434,000 |
3 Jan 2019 | HKD | 2.18 | 2.31 | 2.18 | 2.23 | 2.23 | 0.0 (0.0%) | 152,000 |
2 Jan 2019 | HKD | 2.2 | 2.31 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 98,000 |
1 Jan 2019 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.19 | 2.3 | 2.19 | 2.3 | 2.3 | +0.06 (+2.68%) | 24,000 |
28 Dec 2018 | HKD | 2.18 | 2.3 | 2.18 | 2.24 | 2.24 | -0.03 (-1.32%) | 40,000 |
27 Dec 2018 | HKD | 2.18 | 2.36 | 2.18 | 2.27 | 2.27 | +0.04 (+1.79%) | 176,000 |
24 Dec 2018 | HKD | 2.23 | 2.23 | 2.18 | 2.23 | 2.23 | -0.07 (-3.04%) | 74,000 |
21 Dec 2018 | HKD | 2.3 | 2.31 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 164,000 |
20 Dec 2018 | HKD | 2.33 | 2.36 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 352,000 |
19 Dec 2018 | HKD | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | +0.01 (+0.43%) | 38,000 |
18 Dec 2018 | HKD | 2.44 | 2.45 | 2.32 | 2.32 | 2.32 | -0.12 (-4.92%) | 163,340 |
17 Dec 2018 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,000 |
14 Dec 2018 | HKD | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | +0.04 (+1.66%) | 16,000 |
13 Dec 2018 | HKD | 2.46 | 2.46 | 2.38 | 2.41 | 2.41 | -0.02 (-0.82%) | 80,000 |
12 Dec 2018 | HKD | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 22,000 |
11 Dec 2018 | HKD | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 8,000 |