Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 10.9 | 11.54 | 10.48 | 11.34 | 11.34 | +0.36 (+3.28%) | 82,000 |
18 Jan 2019 | HKD | 11.1 | 11.78 | 10.44 | 10.98 | 10.98 | -0.62 (-5.34%) | 147,500 |
17 Jan 2019 | HKD | 11.32 | 11.78 | 11.32 | 11.6 | 11.6 | +0.06 (+0.52%) | 55,500 |
16 Jan 2019 | HKD | 11.5 | 11.74 | 11.32 | 11.54 | 11.54 | -0.22 (-1.87%) | 112,500 |
15 Jan 2019 | HKD | 11.64 | 11.94 | 11.34 | 11.76 | 11.76 | 0.0 (0.0%) | 321,000 |
14 Jan 2019 | HKD | 11.7 | 11.94 | 11.54 | 11.76 | 11.76 | -0.02 (-0.17%) | 148,000 |
11 Jan 2019 | HKD | 11.7 | 11.94 | 11.4 | 11.78 | 11.78 | -0.18 (-1.51%) | 203,500 |
10 Jan 2019 | HKD | 11.72 | 11.96 | 11.32 | 11.96 | 11.96 | +0.24 (+2.05%) | 302,000 |
9 Jan 2019 | HKD | 11.8 | 12 | 11.62 | 11.72 | 11.72 | -0.22 (-1.84%) | 219,000 |
8 Jan 2019 | HKD | 11.96 | 12.08 | 11.54 | 11.94 | 11.94 | -0.08 (-0.67%) | 341,000 |
7 Jan 2019 | HKD | 11.98 | 12.08 | 11.7 | 12.02 | 12.02 | +0.06 (+0.50%) | 357,000 |
4 Jan 2019 | HKD | 12.1 | 12.1 | 11.74 | 11.96 | 11.96 | -0.14 (-1.16%) | 213,000 |
3 Jan 2019 | HKD | 11.7 | 12.16 | 11.48 | 12.1 | 12.1 | +0.12 (+1.00%) | 271,000 |
2 Jan 2019 | HKD | 11.64 | 11.98 | 11.36 | 11.98 | 11.98 | +0.2 (+1.70%) | 222,000 |
1 Jan 2019 | HKD | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 11.7 | 12.16 | 11.34 | 11.78 | 11.78 | -0.4 (-3.28%) | 174,500 |
28 Dec 2018 | HKD | 11.86 | 13.8 | 11.22 | 12.18 | 12.18 | +0.18 (+1.50%) | 116,000 |
27 Dec 2018 | HKD | 11.8 | 12.2 | 10.96 | 12 | 12 | +0.16 (+1.35%) | 312,000 |
24 Dec 2018 | HKD | 12.28 | 12.4 | 11.78 | 11.84 | 11.84 | -0.5 (-4.05%) | 326,000 |
21 Dec 2018 | HKD | 10.9 | 12.78 | 10 | 12.34 | 12.34 | +1.44 (+13.21%) | 1,114,000 |
20 Dec 2018 | HKD | 10.4 | 11 | 10.2 | 10.9 | 10.9 | +0.5 (+4.81%) | 175,000 |
19 Dec 2018 | HKD | 9.9 | 10.4 | 9.85 | 10.4 | 10.4 | +0.45 (+4.52%) | 119,000 |
18 Dec 2018 | HKD | 8.9 | 9.99 | 8.8 | 9.95 | 9.95 | +1.05 (+11.80%) | 149,500 |
17 Dec 2018 | HKD | 9.1 | 9.11 | 8.3 | 8.9 | 8.9 | -0.2 (-2.20%) | 3,000 |
14 Dec 2018 | HKD | 8.74 | 9.8 | 8 | 9.1 | 9.1 | +0.36 (+4.12%) | 101,000 |
13 Dec 2018 | HKD | 9.39 | 9.79 | 8.43 | 8.74 | 8.74 | -0.65 (-6.92%) | 221,500 |
12 Dec 2018 | HKD | 9.19 | 9.4 | 8.61 | 9.39 | 9.39 | +0.2 (+2.18%) | 111,500 |
11 Dec 2018 | HKD | 8.51 | 12 | 8.51 | 9.19 | 9.19 | -0.29 (-3.06%) | 96,000 |
10 Dec 2018 | HKD | 8.9 | 9.99 | 8.5 | 9.48 | 9.48 | +0.18 (+1.94%) | 9,000 |
7 Dec 2018 | HKD | 9 | 10.8 | 9 | 9.3 | 9.3 | -0.58 (-5.87%) | 80,500 |