Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 2.38 | 2.38 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 10,000 |
29 Jan 2019 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 340,000 |
28 Jan 2019 | HKD | 2.36 | 2.36 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 1,460,000 |
25 Jan 2019 | HKD | 2.25 | 2.39 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,720,000 |
24 Jan 2019 | HKD | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | +0.02 (+0.88%) | 30,000 |
23 Jan 2019 | HKD | 2.32 | 2.39 | 2.15 | 2.27 | 2.27 | -0.08 (-3.40%) | 1,590,000 |
22 Jan 2019 | HKD | 2.36 | 2.49 | 2.02 | 2.35 | 2.35 | -0.04 (-1.67%) | 840,000 |
21 Jan 2019 | HKD | 2.54 | 2.54 | 2.31 | 2.39 | 2.39 | +0.07 (+3.02%) | 2,020,000 |
18 Jan 2019 | HKD | 2.48 | 2.49 | 2.25 | 2.32 | 2.32 | -0.11 (-4.53%) | 1,420,000 |
17 Jan 2019 | HKD | 2.57 | 2.57 | 2.2 | 2.43 | 2.43 | -0.11 (-4.33%) | 1,190,000 |
16 Jan 2019 | HKD | 2.43 | 2.58 | 2.43 | 2.54 | 2.54 | +0.05 (+2.01%) | 3,190,000 |
15 Jan 2019 | HKD | 2.48 | 2.59 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 660,000 |
14 Jan 2019 | HKD | 2.49 | 2.62 | 2.49 | 2.53 | 2.53 | +0.09 (+3.69%) | 20,000 |
11 Jan 2019 | HKD | 2.59 | 2.59 | 2.44 | 2.44 | 2.44 | +0.04 (+1.67%) | 40,000 |
10 Jan 2019 | HKD | 2.43 | 2.43 | 2.29 | 2.4 | 2.4 | +0.01 (+0.42%) | 80,000 |
9 Jan 2019 | HKD | 2.45 | 2.49 | 2.36 | 2.39 | 2.39 | -0.08 (-3.24%) | 570,000 |
8 Jan 2019 | HKD | 2.52 | 2.52 | 2.43 | 2.47 | 2.47 | -0.02 (-0.80%) | 730,000 |
7 Jan 2019 | HKD | 2.56 | 2.56 | 2.44 | 2.49 | 2.49 | -0.09 (-3.49%) | 70,000 |
4 Jan 2019 | HKD | 2.53 | 2.59 | 2.43 | 2.58 | 2.58 | -0.01 (-0.39%) | 70,000 |
3 Jan 2019 | HKD | 2.57 | 2.84 | 2.48 | 2.59 | 2.59 | -0.05 (-1.89%) | 350,000 |
2 Jan 2019 | HKD | 2.75 | 2.75 | 2.6 | 2.64 | 2.64 | -0.18 (-6.38%) | 90,000 |
1 Jan 2019 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.59 | 2.89 | 2.59 | 2.82 | 2.82 | +0.2 (+7.63%) | 540,000 |
28 Dec 2018 | HKD | 2.57 | 2.64 | 2.39 | 2.62 | 2.62 | 0.0 (0.0%) | 170,000 |
27 Dec 2018 | HKD | 2.57 | 2.67 | 2.55 | 2.62 | 2.62 | -0.01 (-0.38%) | 23,130,000 |
24 Dec 2018 | HKD | 2.55 | 2.7 | 2.55 | 2.63 | 2.63 | -0.02 (-0.75%) | 660,000 |
21 Dec 2018 | HKD | 2.55 | 2.79 | 2.55 | 2.65 | 2.65 | +0.01 (+0.38%) | 70,000 |
20 Dec 2018 | HKD | 2.9 | 2.9 | 2.59 | 2.64 | 2.64 | 0.0 (0.0%) | 3,250,000 |
19 Dec 2018 | HKD | 2.55 | 2.71 | 2.55 | 2.64 | 2.64 | +0.02 (+0.76%) | 970,000 |
18 Dec 2018 | HKD | 2.5 | 2.72 | 2.5 | 2.62 | 2.62 | +0.05 (+1.95%) | 2,620,000 |