Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 1.88 | 1.88 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 472,000 |
19 Dec 2018 | HKD | 2.03 | 2.03 | 1.78 | 1.84 | 1.84 | -0.19 (-9.36%) | 1,550,000 |
18 Dec 2018 | HKD | 2.15 | 2.15 | 1.99 | 2.03 | 2.03 | -0.08 (-3.79%) | 812,980 |
17 Dec 2018 | HKD | 2.13 | 2.18 | 2.08 | 2.11 | 2.11 | -0.11 (-4.95%) | 925,000 |
14 Dec 2018 | HKD | 2.24 | 2.3 | 2.18 | 2.22 | 2.22 | -0.08 (-3.48%) | 843,000 |
13 Dec 2018 | HKD | 2.2 | 2.35 | 2.18 | 2.3 | 2.3 | +0.03 (+1.32%) | 721,000 |
12 Dec 2018 | HKD | 2.28 | 2.36 | 2.22 | 2.27 | 2.27 | -0.03 (-1.30%) | 555,000 |
11 Dec 2018 | HKD | 2.27 | 2.38 | 2.22 | 2.3 | 2.3 | +0.01 (+0.44%) | 447,000 |
10 Dec 2018 | HKD | 2.36 | 2.36 | 2.25 | 2.29 | 2.29 | -0.06 (-2.55%) | 506,000 |
7 Dec 2018 | HKD | 2.33 | 2.43 | 2.3 | 2.35 | 2.35 | -0.06 (-2.49%) | 1,034,000 |
6 Dec 2018 | HKD | 2.37 | 2.41 | 2.33 | 2.41 | 2.41 | +0.01 (+0.42%) | 570,000 |
5 Dec 2018 | HKD | 2.35 | 2.46 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 607,000 |
4 Dec 2018 | HKD | 2.45 | 2.5 | 2.35 | 2.39 | 2.39 | -0.07 (-2.85%) | 804,157 |
3 Dec 2018 | HKD | 2.46 | 2.58 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 1,117,000 |
30 Nov 2018 | HKD | 2.42 | 2.51 | 2.42 | 2.46 | 2.46 | +0.05 (+2.07%) | 472,000 |
29 Nov 2018 | HKD | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 801,000 |
28 Nov 2018 | HKD | 2.57 | 2.59 | 2.44 | 2.46 | 2.46 | -0.13 (-5.02%) | 1,567,000 |
27 Nov 2018 | HKD | 2.65 | 2.65 | 2.54 | 2.59 | 2.59 | +0.03 (+1.17%) | 926,000 |
26 Nov 2018 | HKD | 2.74 | 2.74 | 2.52 | 2.56 | 2.56 | -0.21 (-7.58%) | 2,093,000 |
23 Nov 2018 | HKD | 2.8 | 2.9 | 2.72 | 2.77 | 2.77 | -0.12 (-4.15%) | 1,717,000 |
22 Nov 2018 | HKD | 3.1 | 3.1 | 2.85 | 2.89 | 2.89 | -0.05 (-1.70%) | 952,901 |
21 Nov 2018 | HKD | 2.86 | 3.06 | 2.82 | 2.94 | 2.94 | +0.07 (+2.44%) | 1,026,000 |
20 Nov 2018 | HKD | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -0.11 (-3.69%) | 2,160,400 |
19 Nov 2018 | HKD | 2.95 | 3.03 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 913,000 |
16 Nov 2018 | HKD | 3.1 | 3.13 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 3,352,878 |
15 Nov 2018 | HKD | 3.24 | 3.24 | 2.89 | 3.04 | 3.04 | -0.24 (-7.32%) | 2,141,400 |
14 Nov 2018 | HKD | 3.41 | 3.41 | 3.24 | 3.28 | 3.28 | -0.09 (-2.67%) | 1,895,000 |
13 Nov 2018 | HKD | 3.18 | 3.38 | 3.18 | 3.37 | 3.37 | -0.06 (-1.75%) | 3,075,000 |
12 Nov 2018 | HKD | 3.41 | 3.56 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 3,372,400 |
9 Nov 2018 | HKD | 3.6 | 3.69 | 3.42 | 3.43 | 3.43 | -0.3 (-8.04%) | 2,272,000 |