Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 8.41 | 11.8 | 8.41 | 9.88 | 9.88 | +0.7 (+7.63%) | 289,500 |
5 Dec 2018 | HKD | 8.9 | 9.3 | 8.5 | 9.18 | 9.18 | -0.5 (-5.17%) | 6,000 |
4 Dec 2018 | HKD | 9.3 | 10 | 9.2 | 9.68 | 9.68 | -0.62 (-6.02%) | 105,000 |
3 Dec 2018 | HKD | 9.59 | 10.3 | 8.6 | 10.3 | 10.3 | +0.71 (+7.40%) | 352,500 |
30 Nov 2018 | HKD | 8.9 | 9.59 | 8.4 | 9.59 | 9.59 | +0.64 (+7.15%) | 560,500 |
29 Nov 2018 | HKD | 8.01 | 9 | 8 | 8.95 | 8.95 | +0.95 (+11.88%) | 511,000 |
28 Nov 2018 | HKD | 5.45 | 8.8 | 5.45 | 8 | 8 | +2.73 (+51.80%) | 659,000 |
27 Nov 2018 | HKD | 5.92 | 5.95 | 5.06 | 5.27 | 5.27 | -0.45 (-7.87%) | 187,000 |
26 Nov 2018 | HKD | 5.72 | 6 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 21,500 |
23 Nov 2018 | HKD | 5.8 | 6.2 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 119,000 |
22 Nov 2018 | HKD | 5.44 | 6.55 | 5.05 | 5.74 | 5.74 | +0.31 (+5.71%) | 628,000 |
21 Nov 2018 | HKD | 5.33 | 5.68 | 4.81 | 5.43 | 5.43 | +0.18 (+3.43%) | 350,000 |
20 Nov 2018 | HKD | 5.5 | 5.58 | 4.88 | 5.25 | 5.25 | -0.15 (-2.78%) | 369,500 |
19 Nov 2018 | HKD | 5 | 5.93 | 5 | 5.4 | 5.4 | +0.4 (+8%) | 536,500 |
16 Nov 2018 | HKD | 4.6 | 5.9 | 3.91 | 5 | 5 | +1.19 (+31.23%) | 960,000 |
15 Nov 2018 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.01 (+0.26%) | 12,000 |
14 Nov 2018 | HKD | 3.88 | 3.88 | 3.8 | 3.8 | 3.8 | +0.02 (+0.53%) | 471,500 |
13 Nov 2018 | HKD | 3.86 | 4 | 3.49 | 3.78 | 3.78 | -0.08 (-2.07%) | 5,500 |
12 Nov 2018 | HKD | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.06 (+1.58%) | 52,000 |
9 Nov 2018 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
8 Nov 2018 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 13,500 |
7 Nov 2018 | HKD | 4.19 | 4.19 | 3.9 | 3.91 | 3.91 | -0.28 (-6.68%) | 1,500 |
6 Nov 2018 | HKD | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | +0.12 (+2.95%) | 52,000 |
5 Nov 2018 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 10,500 |
2 Nov 2018 | HKD | 4.08 | 4.11 | 3.85 | 4.07 | 4.07 | 0.0 (0.0%) | 11,500 |
1 Nov 2018 | HKD | 4.07 | 4.07 | 3.93 | 4.07 | 4.07 | 0.0 (0.0%) | 10,500 |
31 Oct 2018 | HKD | 3.7 | 4.07 | 3.7 | 4.07 | 4.07 | +0.15 (+3.83%) | 10,000 |
30 Oct 2018 | HKD | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,000 |
29 Oct 2018 | HKD | 4 | 4 | 3.9 | 3.9 | 3.9 | +0.1 (+2.63%) | 10,000 |
26 Oct 2018 | HKD | 3.85 | 4.5 | 3.7 | 3.8 | 3.8 | +1.6 (+72.73%) | 67,000 |