Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | HKD | 2.4 | 2.45 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 125,000 |
3 Dec 2018 | HKD | 2.45 | 2.48 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 47,000 |
30 Nov 2018 | HKD | 2.26 | 2.45 | 2.22 | 2.45 | 2.45 | +0.19 (+8.41%) | 542,500 |
29 Nov 2018 | HKD | 2.28 | 2.3 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 50,000 |
28 Nov 2018 | HKD | 2.31 | 2.34 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 85,000 |
27 Nov 2018 | HKD | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 155,000 |
26 Nov 2018 | HKD | 2.37 | 2.38 | 2.3 | 2.33 | 2.33 | -0.04 (-1.69%) | 85,000 |
23 Nov 2018 | HKD | 2.37 | 2.4 | 2.33 | 2.37 | 2.37 | 0.0 (0.0%) | 52,500 |
22 Nov 2018 | HKD | 2.38 | 2.4 | 2.28 | 2.37 | 2.37 | -0.01 (-0.42%) | 412,500 |
21 Nov 2018 | HKD | 2.39 | 2.42 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 37,500 |
20 Nov 2018 | HKD | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 167,500 |
19 Nov 2018 | HKD | 2.36 | 2.45 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 130,000 |
16 Nov 2018 | HKD | 2.35 | 2.45 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 252,500 |
15 Nov 2018 | HKD | 2.39 | 2.41 | 2.3 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,440,000 |
14 Nov 2018 | HKD | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 82,500 |
13 Nov 2018 | HKD | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 117,500 |
12 Nov 2018 | HKD | 2.41 | 2.44 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 82,500 |
9 Nov 2018 | HKD | 2.45 | 2.48 | 2.37 | 2.41 | 2.41 | -0.04 (-1.63%) | 132,500 |
8 Nov 2018 | HKD | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 97,500 |
7 Nov 2018 | HKD | 2.4 | 2.49 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 292,500 |
6 Nov 2018 | HKD | 2.42 | 2.51 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 127,500 |
5 Nov 2018 | HKD | 2.4 | 2.49 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 61,515 |
2 Nov 2018 | HKD | 2.48 | 2.49 | 2.28 | 2.4 | 2.4 | -0.08 (-3.23%) | 400,000 |
1 Nov 2018 | HKD | 2.49 | 2.55 | 2.44 | 2.48 | 2.48 | -0.01 (-0.40%) | 215,000 |
31 Oct 2018 | HKD | 2.43 | 2.5 | 2.34 | 2.49 | 2.49 | +0.06 (+2.47%) | 370,000 |
30 Oct 2018 | HKD | 2.43 | 2.43 | 2.36 | 2.43 | 2.43 | 0.0 (0.0%) | 890,000 |
29 Oct 2018 | HKD | 2.47 | 2.51 | 2.4 | 2.43 | 2.43 | -0.04 (-1.62%) | 222,500 |
26 Oct 2018 | HKD | 2.39 | 2.47 | 2.33 | 2.47 | 2.47 | +0.08 (+3.35%) | 362,500 |
25 Oct 2018 | HKD | 2.39 | 2.45 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 67,500 |
24 Oct 2018 | HKD | 2.32 | 2.53 | 2.31 | 2.39 | 2.39 | +0.07 (+3.02%) | 397,500 |