Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 2.77 | 2.77 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 275,000 |
28 Jan 2019 | HKD | 2.73 | 2.76 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 662,000 |
25 Jan 2019 | HKD | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 1,629,000 |
24 Jan 2019 | HKD | 2.7 | 2.7 | 2.66 | 2.68 | 2.68 | +0.06 (+2.29%) | 907,500 |
23 Jan 2019 | HKD | 2.67 | 2.7 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,470,000 |
22 Jan 2019 | HKD | 2.7 | 2.7 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 422,500 |
21 Jan 2019 | HKD | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | +0.02 (+0.77%) | 339,500 |
18 Jan 2019 | HKD | 2.62 | 2.65 | 2.59 | 2.61 | 2.61 | +0.04 (+1.56%) | 1,229,500 |
17 Jan 2019 | HKD | 2.58 | 2.58 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 465,000 |
16 Jan 2019 | HKD | 2.58 | 2.58 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 650,000 |
15 Jan 2019 | HKD | 2.56 | 2.58 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 331,000 |
14 Jan 2019 | HKD | 2.53 | 2.59 | 2.49 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,136,500 |
11 Jan 2019 | HKD | 2.49 | 2.54 | 2.47 | 2.53 | 2.53 | -0.01 (-0.39%) | 375,500 |
10 Jan 2019 | HKD | 2.58 | 2.58 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 272,500 |
9 Jan 2019 | HKD | 2.58 | 2.58 | 2.45 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,671,100 |
8 Jan 2019 | HKD | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | +0.06 (+2.43%) | 943,000 |
7 Jan 2019 | HKD | 2.42 | 2.52 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 2,176,000 |
4 Jan 2019 | HKD | 2.44 | 2.46 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 755,500 |
3 Jan 2019 | HKD | 2.35 | 2.49 | 2.34 | 2.45 | 2.45 | +0.12 (+5.15%) | 806,000 |
2 Jan 2019 | HKD | 2.4 | 2.44 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 242,000 |
1 Jan 2019 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.46 | 2.46 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 141,000 |
28 Dec 2018 | HKD | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 549,029 |
27 Dec 2018 | HKD | 2.35 | 2.55 | 2.35 | 2.49 | 2.49 | +0.16 (+6.87%) | 566,000 |
24 Dec 2018 | HKD | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 218,000 |
21 Dec 2018 | HKD | 2.37 | 2.4 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 888,959 |
20 Dec 2018 | HKD | 2.43 | 2.43 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 495,845 |
19 Dec 2018 | HKD | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 718,000 |
18 Dec 2018 | HKD | 2.45 | 2.47 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 431,000 |
17 Dec 2018 | HKD | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 32,000 |