Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 11.12 | 11.18 | 11.06 | 11.08 | 11.08 | -0.1 (-0.89%) | 73,000 |
29 Jan 2019 | HKD | 11.08 | 11.18 | 11.06 | 11.18 | 11.18 | +0.04 (+0.36%) | 70,500 |
28 Jan 2019 | HKD | 11.22 | 11.22 | 11 | 11.14 | 11.14 | +0.02 (+0.18%) | 242,396 |
25 Jan 2019 | HKD | 11.14 | 11.16 | 11.1 | 11.12 | 11.12 | 0.0 (0.0%) | 92,000 |
24 Jan 2019 | HKD | 11.02 | 11.16 | 11.02 | 11.12 | 11.12 | +0.02 (+0.18%) | 80,500 |
23 Jan 2019 | HKD | 11.02 | 11.16 | 11 | 11.1 | 11.1 | +0.08 (+0.73%) | 45,629 |
22 Jan 2019 | HKD | 11.02 | 11.14 | 11 | 11.02 | 11.02 | -0.14 (-1.25%) | 21,500 |
21 Jan 2019 | HKD | 11.02 | 11.18 | 10.96 | 11.16 | 11.16 | +0.02 (+0.18%) | 201,500 |
18 Jan 2019 | HKD | 11.04 | 11.14 | 11.02 | 11.14 | 11.14 | -0.02 (-0.18%) | 38,105 |
17 Jan 2019 | HKD | 11.1 | 11.16 | 11.04 | 11.16 | 11.16 | +0.06 (+0.54%) | 73,265 |
16 Jan 2019 | HKD | 10.98 | 11.1 | 10.94 | 11.1 | 11.1 | +0.06 (+0.54%) | 140,596 |
15 Jan 2019 | HKD | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | +0.06 (+0.55%) | 16,150 |
14 Jan 2019 | HKD | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | -0.04 (-0.36%) | 62,098 |
11 Jan 2019 | HKD | 11.2 | 11.2 | 10.9 | 11.02 | 11.02 | -0.02 (-0.18%) | 958,198 |
10 Jan 2019 | HKD | 10.88 | 11.1 | 10.88 | 11.04 | 11.04 | +0.04 (+0.36%) | 117,000 |
9 Jan 2019 | HKD | 11 | 11.2 | 11 | 11 | 11 | -0.02 (-0.18%) | 173,086 |
8 Jan 2019 | HKD | 11 | 11.08 | 10.98 | 11.02 | 11.02 | +0.02 (+0.18%) | 68,503 |
7 Jan 2019 | HKD | 10.92 | 11.16 | 10.88 | 11 | 11 | -0.02 (-0.18%) | 113,000 |
4 Jan 2019 | HKD | 11.1 | 11.1 | 10.96 | 11.02 | 11.02 | +0.08 (+0.73%) | 43,000 |
3 Jan 2019 | HKD | 11.2 | 11.2 | 10.9 | 10.94 | 10.94 | -0.26 (-2.32%) | 187,618 |
2 Jan 2019 | HKD | 11 | 11.2 | 10.94 | 11.2 | 11.2 | +0.1 (+0.90%) | 319,941 |
1 Jan 2019 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 10.96 | 11.2 | 10.96 | 11.1 | 11.1 | +0.04 (+0.36%) | 120,588 |
28 Dec 2018 | HKD | 10.9 | 11.22 | 10.9 | 11.06 | 11.06 | +0.12 (+1.10%) | 148,476 |
27 Dec 2018 | HKD | 10.96 | 10.98 | 10.86 | 10.94 | 10.94 | +0.1 (+0.92%) | 100,147 |
24 Dec 2018 | HKD | 10.96 | 10.96 | 10.76 | 10.84 | 10.84 | 0.0 (0.0%) | 34,000 |
21 Dec 2018 | HKD | 10.84 | 10.96 | 10.74 | 10.84 | 10.84 | -0.08 (-0.73%) | 281,500 |
20 Dec 2018 | HKD | 10.96 | 10.96 | 10.8 | 10.92 | 10.92 | 0.0 (0.0%) | 121,000 |
19 Dec 2018 | HKD | 10.82 | 10.94 | 10.82 | 10.92 | 10.92 | +0.14 (+1.30%) | 153,282 |
18 Dec 2018 | HKD | 10.82 | 10.88 | 10.6 | 10.78 | 10.78 | -0.06 (-0.55%) | 1,151,880 |