Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | -0.02 (-0.80%) | 249,000 |
13 Dec 2018 | HKD | 2.52 | 2.53 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 194,500 |
12 Dec 2018 | HKD | 2.56 | 2.56 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 175,500 |
11 Dec 2018 | HKD | 2.5 | 2.55 | 2.46 | 2.55 | 2.55 | +0.06 (+2.41%) | 208,500 |
10 Dec 2018 | HKD | 2.49 | 2.51 | 2.45 | 2.49 | 2.49 | -0.02 (-0.80%) | 317,500 |
7 Dec 2018 | HKD | 2.52 | 2.52 | 2.45 | 2.51 | 2.51 | -0.01 (-0.40%) | 69,500 |
6 Dec 2018 | HKD | 2.61 | 2.61 | 2.45 | 2.52 | 2.52 | -0.04 (-1.56%) | 770,500 |
5 Dec 2018 | HKD | 2.53 | 2.58 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 237,000 |
4 Dec 2018 | HKD | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 306,000 |
3 Dec 2018 | HKD | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 506,500 |
30 Nov 2018 | HKD | 2.53 | 2.54 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 746,000 |
29 Nov 2018 | HKD | 2.48 | 2.55 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 2,540,500 |
28 Nov 2018 | HKD | 2.4 | 2.47 | 2.4 | 2.46 | 2.46 | +0.08 (+3.36%) | 416,000 |
27 Nov 2018 | HKD | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 152,182 |
26 Nov 2018 | HKD | 2.37 | 2.44 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 263,000 |
23 Nov 2018 | HKD | 2.48 | 2.5 | 2.37 | 2.37 | 2.37 | -0.1 (-4.05%) | 824,000 |
22 Nov 2018 | HKD | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 232,000 |
21 Nov 2018 | HKD | 2.46 | 2.51 | 2.46 | 2.49 | 2.49 | -0.02 (-0.80%) | 188,000 |
20 Nov 2018 | HKD | 2.54 | 2.58 | 2.46 | 2.51 | 2.51 | -0.08 (-3.09%) | 3,656,500 |
19 Nov 2018 | HKD | 2.54 | 2.61 | 2.51 | 2.59 | 2.59 | +0.05 (+1.97%) | 382,000 |
16 Nov 2018 | HKD | 2.54 | 2.54 | 2.46 | 2.54 | 2.54 | +0.05 (+2.01%) | 378,500 |
15 Nov 2018 | HKD | 2.46 | 2.49 | 2.4 | 2.49 | 2.49 | +0.01 (+0.40%) | 236,500 |
14 Nov 2018 | HKD | 2.49 | 2.5 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 74,000 |
13 Nov 2018 | HKD | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | +0.01 (+0.40%) | 194,000 |
12 Nov 2018 | HKD | 2.39 | 2.49 | 2.37 | 2.48 | 2.48 | +0.11 (+4.64%) | 359,000 |
9 Nov 2018 | HKD | 2.4 | 2.47 | 2.37 | 2.37 | 2.37 | -0.1 (-4.05%) | 211,000 |
8 Nov 2018 | HKD | 2.5 | 2.52 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 403,500 |
7 Nov 2018 | HKD | 2.45 | 2.48 | 2.4 | 2.47 | 2.47 | 0.0 (0.0%) | 117,000 |
6 Nov 2018 | HKD | 2.36 | 2.47 | 2.31 | 2.47 | 2.47 | +0.07 (+2.92%) | 236,674 |
5 Nov 2018 | HKD | 2.48 | 2.48 | 2.26 | 2.4 | 2.4 | -0.03 (-1.23%) | 368,500 |