Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 300 |
18 Jan 2019 | HKD | 16.98 | 17.28 | 16.98 | 17.08 | 17.08 | +0.2 (+1.18%) | 5,800 |
17 Jan 2019 | HKD | 16.7 | 16.94 | 16.7 | 16.88 | 16.88 | +0.18 (+1.08%) | 2,000 |
16 Jan 2019 | HKD | 16.68 | 16.7 | 16.68 | 16.7 | 16.7 | +0.02 (+0.12%) | 900 |
15 Jan 2019 | HKD | 16.6 | 16.68 | 16.6 | 16.68 | 16.68 | +0.08 (+0.48%) | 900 |
14 Jan 2019 | HKD | 16.62 | 16.62 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 400 |
11 Jan 2019 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 1,200 |
10 Jan 2019 | HKD | 16.7 | 16.72 | 16.5 | 16.7 | 16.7 | -0.02 (-0.12%) | 14,300 |
9 Jan 2019 | HKD | 18.12 | 18.12 | 16.7 | 16.72 | 16.72 | -1.4 (-7.73%) | 31,900 |
8 Jan 2019 | HKD | 19.88 | 19.88 | 18.12 | 18.12 | 18.12 | -1.76 (-8.85%) | 22,500 |
7 Jan 2019 | HKD | 19.9 | 20.15 | 19.84 | 19.88 | 19.88 | -0.27 (-1.34%) | 2,000 |
4 Jan 2019 | HKD | 21.25 | 21.25 | 20.05 | 20.15 | 20.15 | -1.25 (-5.84%) | 2,000 |
3 Jan 2019 | HKD | 21 | 21.4 | 21 | 21.4 | 21.4 | +0.2 (+0.94%) | 2,100 |
2 Jan 2019 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -1 (-4.50%) | 800 |
1 Jan 2019 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -0.05 (-0.22%) | 2,500 |
27 Dec 2018 | HKD | 22.6 | 22.6 | 22.15 | 22.25 | 22.25 | -0.2 (-0.89%) | 2,000 |
24 Dec 2018 | HKD | 22.1 | 22.6 | 22.1 | 22.45 | 22.45 | -0.2 (-0.88%) | 45,600 |
21 Dec 2018 | HKD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 5,000 |
20 Dec 2018 | HKD | 22.4 | 22.65 | 22.4 | 22.65 | 22.65 | -0.05 (-0.22%) | 10,800 |
19 Dec 2018 | HKD | 22.25 | 22.7 | 22.25 | 22.7 | 22.7 | +0.3 (+1.34%) | 26,600 |
18 Dec 2018 | HKD | 21.35 | 22.5 | 21.35 | 22.4 | 22.4 | +0.55 (+2.52%) | 40,303 |
17 Dec 2018 | HKD | 21.85 | 22 | 21.8 | 21.85 | 21.85 | -0.25 (-1.13%) | 161,300 |
14 Dec 2018 | HKD | 22.1 | 22.15 | 22.1 | 22.1 | 22.1 | -0.6 (-2.64%) | 3,600 |
13 Dec 2018 | HKD | 23 | 23 | 22.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 27,503 |
12 Dec 2018 | HKD | 22.4 | 22.8 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 35,200 |
11 Dec 2018 | HKD | 22.7 | 22.7 | 22.35 | 22.35 | 22.35 | -0.35 (-1.54%) | 21,000 |
10 Dec 2018 | HKD | 22.75 | 22.8 | 22.7 | 22.7 | 22.7 | -0.15 (-0.66%) | 58,900 |
7 Dec 2018 | HKD | 22.45 | 23.2 | 22.45 | 22.85 | 22.85 | -0.5 (-2.14%) | 265,400 |