Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 2.62 | 2.82 | 2.62 | 2.7 | 2.7 | +0.02 (+0.75%) | 500,000 |
12 Dec 2018 | HKD | 2.83 | 2.83 | 2.55 | 2.68 | 2.68 | +0.03 (+1.13%) | 70,000 |
11 Dec 2018 | HKD | 2.63 | 2.84 | 2.58 | 2.65 | 2.65 | -0.04 (-1.49%) | 3,130,000 |
10 Dec 2018 | HKD | 2.71 | 2.74 | 2.56 | 2.69 | 2.69 | -0.08 (-2.89%) | 120,000 |
7 Dec 2018 | HKD | 2.75 | 2.77 | 2.56 | 2.77 | 2.77 | +0.05 (+1.84%) | 230,000 |
6 Dec 2018 | HKD | 2.77 | 2.82 | 2.66 | 2.72 | 2.72 | -0.11 (-3.89%) | 3,410,000 |
5 Dec 2018 | HKD | 2.78 | 3 | 2.77 | 2.83 | 2.83 | -0.02 (-0.70%) | 660,000 |
4 Dec 2018 | HKD | 2.93 | 3 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,150,000 |
3 Dec 2018 | HKD | 2.75 | 2.99 | 2.75 | 2.84 | 2.84 | -0.16 (-5.33%) | 4,180,000 |
30 Nov 2018 | HKD | 2.55 | 3 | 2.55 | 3 | 3 | +0.31 (+11.52%) | 500,000 |
29 Nov 2018 | HKD | 2.85 | 2.85 | 2.61 | 2.69 | 2.69 | -0.08 (-2.89%) | 720,000 |
28 Nov 2018 | HKD | 2.6 | 2.77 | 2.52 | 2.77 | 2.77 | +0.05 (+1.84%) | 2,950,000 |
27 Nov 2018 | HKD | 2.58 | 2.86 | 2.58 | 2.72 | 2.72 | +0.08 (+3.03%) | 2,250,000 |
26 Nov 2018 | HKD | 2.41 | 2.67 | 2.41 | 2.64 | 2.64 | +0.03 (+1.15%) | 150,000 |
23 Nov 2018 | HKD | 2.56 | 2.71 | 2.36 | 2.61 | 2.61 | -0.05 (-1.88%) | 1,410,000 |
22 Nov 2018 | HKD | 2.53 | 2.71 | 2.35 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,570,000 |
21 Nov 2018 | HKD | 2.4 | 2.79 | 2.4 | 2.6 | 2.6 | +0.11 (+4.42%) | 280,000 |
20 Nov 2018 | HKD | 2.5 | 2.56 | 2.43 | 2.49 | 2.49 | -0.06 (-2.35%) | 260,000 |
19 Nov 2018 | HKD | 2.65 | 2.74 | 2.4 | 2.55 | 2.55 | -0.13 (-4.85%) | 650,000 |
16 Nov 2018 | HKD | 2.3 | 2.69 | 2.3 | 2.68 | 2.68 | +0.35 (+15.02%) | 530,000 |
15 Nov 2018 | HKD | 2.16 | 2.38 | 2.16 | 2.33 | 2.33 | +0.15 (+6.88%) | 520,000 |
14 Nov 2018 | HKD | 2.1 | 2.18 | 2.1 | 2.18 | 2.18 | +0.01 (+0.46%) | 340,000 |
13 Nov 2018 | HKD | 2.08 | 2.25 | 2.08 | 2.17 | 2.17 | 0.0 (0.0%) | 770,000 |
12 Nov 2018 | HKD | 2.03 | 2.26 | 2.03 | 2.17 | 2.17 | +0.1 (+4.83%) | 310,000 |
9 Nov 2018 | HKD | 1.96 | 2.07 | 1.96 | 2.07 | 2.07 | +0.02 (+0.98%) | 360,000 |
8 Nov 2018 | HKD | 2.03 | 2.06 | 1.9 | 2.05 | 2.05 | +0.01 (+0.49%) | 4,860,000 |
7 Nov 2018 | HKD | 2.15 | 2.17 | 1.91 | 2.04 | 2.04 | -0.16 (-7.27%) | 3,130,000 |
6 Nov 2018 | HKD | 2.3 | 2.3 | 2.18 | 2.2 | 2.2 | -0.1 (-4.35%) | 200,000 |
5 Nov 2018 | HKD | 2.36 | 2.44 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 880,000 |
2 Nov 2018 | HKD | 2.3 | 2.49 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 1,340,000 |