Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | HKD | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | -0.06 (-2.44%) | 216,000 |
7 Dec 2018 | HKD | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 150,000 |
6 Dec 2018 | HKD | 2.5 | 2.5 | 2.43 | 2.46 | 2.46 | -0.05 (-1.99%) | 96,000 |
5 Dec 2018 | HKD | 2.49 | 2.56 | 2.46 | 2.51 | 2.51 | -0.05 (-1.95%) | 414,000 |
4 Dec 2018 | HKD | 2.51 | 2.59 | 2.49 | 2.56 | 2.56 | -0.01 (-0.39%) | 100,000 |
3 Dec 2018 | HKD | 2.6 | 2.6 | 2.52 | 2.57 | 2.57 | +0.08 (+3.21%) | 228,000 |
30 Nov 2018 | HKD | 2.47 | 2.49 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 200,000 |
29 Nov 2018 | HKD | 2.48 | 2.51 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 78,000 |
28 Nov 2018 | HKD | 2.49 | 2.54 | 2.37 | 2.46 | 2.46 | +0.04 (+1.65%) | 262,000 |
27 Nov 2018 | HKD | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 176,000 |
26 Nov 2018 | HKD | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | -0.09 (-3.54%) | 352,000 |
23 Nov 2018 | HKD | 2.45 | 2.57 | 2.45 | 2.54 | 2.54 | +0.09 (+3.67%) | 74,000 |
22 Nov 2018 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
21 Nov 2018 | HKD | 2.49 | 2.5 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 20,000 |
20 Nov 2018 | HKD | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | -0.09 (-3.54%) | 72,000 |
19 Nov 2018 | HKD | 2.43 | 2.55 | 2.43 | 2.54 | 2.54 | +0.11 (+4.53%) | 120,000 |
16 Nov 2018 | HKD | 2.47 | 2.48 | 2.29 | 2.43 | 2.43 | -0.05 (-2.02%) | 180,000 |
15 Nov 2018 | HKD | 2.44 | 2.5 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 74,000 |
14 Nov 2018 | HKD | 2.56 | 2.56 | 2.44 | 2.47 | 2.47 | -0.07 (-2.76%) | 130,000 |
13 Nov 2018 | HKD | 2.46 | 2.55 | 2.42 | 2.54 | 2.54 | +0.09 (+3.67%) | 118,000 |
12 Nov 2018 | HKD | 2.46 | 2.46 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 154,000 |
9 Nov 2018 | HKD | 2.51 | 2.51 | 2.43 | 2.47 | 2.47 | -0.06 (-2.37%) | 190,000 |
8 Nov 2018 | HKD | 2.63 | 2.63 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 452,000 |
7 Nov 2018 | HKD | 2.51 | 2.63 | 2.48 | 2.52 | 2.52 | +0.07 (+2.86%) | 576,000 |
6 Nov 2018 | HKD | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | +0.09 (+3.81%) | 174,000 |
5 Nov 2018 | HKD | 2.35 | 2.39 | 2.22 | 2.36 | 2.36 | +0.03 (+1.29%) | 212,000 |
2 Nov 2018 | HKD | 2.28 | 2.38 | 2.26 | 2.33 | 2.33 | +0.09 (+4.02%) | 482,000 |
1 Nov 2018 | HKD | 2.15 | 2.29 | 2.15 | 2.24 | 2.24 | +0.01 (+0.45%) | 210,000 |
31 Oct 2018 | HKD | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 14,000 |
30 Oct 2018 | HKD | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 250,000 |