Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | HKD | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 1,885,000 |
16 Jan 2019 | HKD | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 425,000 |
15 Jan 2019 | HKD | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 832,500 |
14 Jan 2019 | HKD | 2.64 | 2.64 | 2.48 | 2.58 | 2.58 | -0.06 (-2.27%) | 235,000 |
11 Jan 2019 | HKD | 2.75 | 2.78 | 2.63 | 2.64 | 2.64 | -0.11 (-4%) | 102,500 |
10 Jan 2019 | HKD | 2.79 | 2.82 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 285,000 |
9 Jan 2019 | HKD | 2.77 | 2.84 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 895,000 |
8 Jan 2019 | HKD | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 127,500 |
7 Jan 2019 | HKD | 2.91 | 2.94 | 2.78 | 2.79 | 2.79 | -0.12 (-4.12%) | 160,000 |
4 Jan 2019 | HKD | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | -0.1 (-3.32%) | 90,000 |
3 Jan 2019 | HKD | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 87,500 |
2 Jan 2019 | HKD | 3.3 | 3.3 | 3.04 | 3.08 | 3.08 | -0.22 (-6.67%) | 402,500 |
1 Jan 2019 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.9 | 3.3 | 2.85 | 3.3 | 3.3 | +0.4 (+13.79%) | 1,952,500 |
28 Dec 2018 | HKD | 2.79 | 2.9 | 2.78 | 2.9 | 2.9 | +0.11 (+3.94%) | 247,500 |
27 Dec 2018 | HKD | 2.92 | 2.92 | 2.76 | 2.79 | 2.79 | -0.14 (-4.78%) | 605,000 |
24 Dec 2018 | HKD | 2.67 | 2.95 | 2.67 | 2.93 | 2.93 | +0.26 (+9.74%) | 605,064 |
21 Dec 2018 | HKD | 2.57 | 2.71 | 2.51 | 2.67 | 2.67 | +0.1 (+3.89%) | 462,500 |
20 Dec 2018 | HKD | 2.62 | 2.64 | 2.54 | 2.57 | 2.57 | -0.05 (-1.91%) | 217,500 |
19 Dec 2018 | HKD | 2.73 | 2.73 | 2.59 | 2.62 | 2.62 | -0.11 (-4.03%) | 72,500 |
18 Dec 2018 | HKD | 2.6 | 2.75 | 2.55 | 2.73 | 2.73 | +0.13 (+5%) | 497,500 |
17 Dec 2018 | HKD | 2.55 | 2.6 | 2.46 | 2.6 | 2.6 | +0.05 (+1.96%) | 272,500 |
14 Dec 2018 | HKD | 2.6 | 2.65 | 2.48 | 2.55 | 2.55 | -0.05 (-1.92%) | 727,500 |
13 Dec 2018 | HKD | 2.37 | 2.6 | 2.37 | 2.6 | 2.6 | +0.23 (+9.70%) | 607,000 |
12 Dec 2018 | HKD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 4,557,500 |
11 Dec 2018 | HKD | 2.36 | 2.38 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 102,500 |
10 Dec 2018 | HKD | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 47,600 |
7 Dec 2018 | HKD | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 55,000 |
6 Dec 2018 | HKD | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 350,000 |
5 Dec 2018 | HKD | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 222,500 |