Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 10.76 | 11.06 | 10.74 | 10.82 | 10.82 | -0.18 (-1.64%) | 6,491,000 |
4 Dec 2018 | HKD | 11.08 | 11.1 | 10.76 | 11 | 11 | -0.1 (-0.90%) | 5,266,000 |
3 Dec 2018 | HKD | 11.08 | 11.22 | 10.98 | 11.1 | 11.1 | +0.24 (+2.21%) | 3,762,000 |
30 Nov 2018 | HKD | 10.7 | 10.9 | 10.48 | 10.86 | 10.86 | +0.2 (+1.88%) | 2,965,000 |
29 Nov 2018 | HKD | 11.2 | 11.2 | 10.62 | 10.66 | 10.66 | -0.24 (-2.20%) | 2,779,000 |
28 Nov 2018 | HKD | 11.04 | 11.24 | 10.82 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,173,000 |
27 Nov 2018 | HKD | 10.8 | 11.06 | 10.8 | 11 | 11 | 0.0 (0.0%) | 2,870,000 |
26 Nov 2018 | HKD | 10.54 | 11.02 | 10.34 | 11 | 11 | +0.5 (+4.76%) | 6,302,400 |
23 Nov 2018 | HKD | 10.78 | 10.78 | 10.24 | 10.5 | 10.5 | -0.24 (-2.23%) | 2,448,000 |
22 Nov 2018 | HKD | 11.1 | 11.16 | 10.72 | 10.74 | 10.74 | -0.26 (-2.36%) | 1,701,000 |
21 Nov 2018 | HKD | 10.48 | 11.36 | 10.36 | 11 | 11 | +0.4 (+3.77%) | 7,399,400 |
20 Nov 2018 | HKD | 10.8 | 11.02 | 10.3 | 10.6 | 10.6 | -0.28 (-2.57%) | 3,577,000 |
19 Nov 2018 | HKD | 10.8 | 11 | 10.8 | 10.88 | 10.88 | +0.08 (+0.74%) | 2,001,000 |
16 Nov 2018 | HKD | 10.3 | 11.18 | 10.18 | 10.8 | 10.8 | -0.74 (-6.41%) | 12,102,000 |
15 Nov 2018 | HKD | 11.3 | 11.68 | 11.28 | 11.54 | 11.54 | +0.18 (+1.58%) | 3,524,000 |
14 Nov 2018 | HKD | 11.36 | 11.5 | 11.18 | 11.36 | 11.36 | +0.02 (+0.18%) | 2,368,000 |
13 Nov 2018 | HKD | 10.78 | 11.44 | 10.66 | 11.34 | 11.34 | +0.3 (+2.72%) | 6,153,000 |
12 Nov 2018 | HKD | 10.8 | 11.18 | 10.78 | 11.04 | 11.04 | +0.16 (+1.47%) | 2,911,230 |
9 Nov 2018 | HKD | 10.78 | 11 | 10.52 | 10.88 | 10.88 | -0.12 (-1.09%) | 2,516,000 |
8 Nov 2018 | HKD | 11.5 | 11.58 | 10.9 | 11 | 11 | -0.12 (-1.08%) | 4,090,000 |
7 Nov 2018 | HKD | 11.02 | 11.52 | 10.92 | 11.12 | 11.12 | +0.1 (+0.91%) | 8,912,000 |
6 Nov 2018 | HKD | 11.02 | 11.26 | 10.82 | 11.02 | 11.02 | +0.14 (+1.29%) | 4,791,000 |
5 Nov 2018 | HKD | 10.26 | 11.06 | 9.82 | 10.88 | 10.88 | +0.26 (+2.45%) | 9,060,000 |
2 Nov 2018 | HKD | 10.2 | 11.18 | 10.2 | 10.62 | 10.62 | +0.76 (+7.71%) | 16,574,000 |
1 Nov 2018 | HKD | 9.58 | 9.98 | 9.49 | 9.86 | 9.86 | +0.48 (+5.12%) | 6,773,000 |
31 Oct 2018 | HKD | 9.06 | 9.45 | 9.04 | 9.38 | 9.38 | +0.42 (+4.69%) | 6,169,000 |
30 Oct 2018 | HKD | 8.68 | 9.2 | 8.55 | 8.96 | 8.96 | +0.13 (+1.47%) | 5,227,000 |
29 Oct 2018 | HKD | 9 | 9.06 | 8.58 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,896,000 |
26 Oct 2018 | HKD | 9 | 9.15 | 8.76 | 8.9 | 8.9 | -0.06 (-0.67%) | 5,682,000 |
25 Oct 2018 | HKD | 9.25 | 9.25 | 8.73 | 8.96 | 8.96 | -0.74 (-7.63%) | 11,363,000 |