Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | HKD | 2.3 | 2.3 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 50,000 |
20 Dec 2018 | HKD | 2.42 | 2.42 | 2.25 | 2.3 | 2.3 | -0.12 (-4.96%) | 570,000 |
19 Dec 2018 | HKD | 2.42 | 2.43 | 2 | 2.42 | 2.42 | -0.02 (-0.82%) | 25,000 |
18 Dec 2018 | HKD | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 5,000 |
17 Dec 2018 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 2,825,000 |
14 Dec 2018 | HKD | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | +0.02 (+0.82%) | 2,260,000 |
13 Dec 2018 | HKD | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 730,000 |
12 Dec 2018 | HKD | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 5,000 |
11 Dec 2018 | HKD | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | +0.04 (+1.67%) | 30,000 |
10 Dec 2018 | HKD | 2.53 | 2.53 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 50,000 |
7 Dec 2018 | HKD | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 85,000 |
6 Dec 2018 | HKD | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 115,000 |
5 Dec 2018 | HKD | 2.51 | 2.56 | 2.5 | 2.56 | 2.56 | +0.01 (+0.39%) | 115,000 |
4 Dec 2018 | HKD | 2.59 | 2.59 | 2.48 | 2.55 | 2.55 | 0.0 (0.0%) | 225,000 |
3 Dec 2018 | HKD | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | -0.15 (-5.56%) | 70,000 |
30 Nov 2018 | HKD | 2.52 | 2.74 | 2.51 | 2.7 | 2.7 | +0.16 (+6.30%) | 270,000 |
29 Nov 2018 | HKD | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | +0.08 (+3.25%) | 235,000 |
28 Nov 2018 | HKD | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 480,000 |
27 Nov 2018 | HKD | 2.57 | 2.58 | 2.48 | 2.49 | 2.49 | -0.09 (-3.49%) | 1,135,000 |
26 Nov 2018 | HKD | 2.5 | 2.59 | 2.5 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,005,000 |
23 Nov 2018 | HKD | 2.51 | 2.57 | 2.5 | 2.56 | 2.56 | +0.06 (+2.40%) | 50,000 |
22 Nov 2018 | HKD | 2.57 | 2.58 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 45,000 |
21 Nov 2018 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 20,000 |
20 Nov 2018 | HKD | 2.5 | 2.58 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 165,000 |
19 Nov 2018 | HKD | 2.59 | 2.6 | 2.56 | 2.56 | 2.56 | +0.05 (+1.99%) | 90,000 |
16 Nov 2018 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 5,000 |
15 Nov 2018 | HKD | 2.46 | 2.58 | 2.4 | 2.54 | 2.54 | +0.08 (+3.25%) | 760,000 |
14 Nov 2018 | HKD | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | +0.05 (+2.07%) | 15,000 |
13 Nov 2018 | HKD | 2.39 | 2.53 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 70,000 |
12 Nov 2018 | HKD | 2.33 | 2.46 | 2.33 | 2.38 | 2.38 | -0.05 (-2.06%) | 55,000 |