Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 3.25 | 3.37 | 3.15 | 3.31 | 3.31 | +0.14 (+4.42%) | 40,638,699 |
18 Jan 2019 | HKD | 3.13 | 3.19 | 3.07 | 3.17 | 3.17 | +0.05 (+1.60%) | 18,201,150 |
17 Jan 2019 | HKD | 3.14 | 3.14 | 3.03 | 3.12 | 3.12 | 0.0 (0.0%) | 15,812,110 |
16 Jan 2019 | HKD | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 13,237,870 |
15 Jan 2019 | HKD | 3.04 | 3.11 | 3.01 | 3.11 | 3.11 | +0.07 (+2.30%) | 31,164,461 |
14 Jan 2019 | HKD | 3.08 | 3.08 | 2.95 | 3.04 | 3.04 | -0.01 (-0.33%) | 13,337,760 |
11 Jan 2019 | HKD | 3.04 | 3.1 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 25,087,990 |
10 Jan 2019 | HKD | 2.8 | 3.08 | 2.8 | 3.04 | 3.04 | +0.25 (+8.96%) | 45,052,762 |
9 Jan 2019 | HKD | 2.83 | 2.83 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 14,520,550 |
8 Jan 2019 | HKD | 2.8 | 2.85 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 8,709,162 |
7 Jan 2019 | HKD | 2.74 | 2.8 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 10,789,520 |
4 Jan 2019 | HKD | 2.71 | 2.73 | 2.63 | 2.72 | 2.72 | 0.0 (0.0%) | 13,189,470 |
3 Jan 2019 | HKD | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 16,774,750 |
2 Jan 2019 | HKD | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.06 (-2.18%) | 10,183,020 |
1 Jan 2019 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 3,983,298 |
28 Dec 2018 | HKD | 2.73 | 2.76 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 6,058,702 |
27 Dec 2018 | HKD | 2.81 | 2.81 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 8,733,091 |
24 Dec 2018 | HKD | 2.77 | 2.8 | 2.71 | 2.78 | 2.78 | 0.0 (0.0%) | 4,190,628 |
21 Dec 2018 | HKD | 2.74 | 2.8 | 2.66 | 2.78 | 2.78 | +0.05 (+1.83%) | 18,233,170 |
20 Dec 2018 | HKD | 2.73 | 2.77 | 2.67 | 2.73 | 2.73 | +0.01 (+0.37%) | 16,498,561 |
19 Dec 2018 | HKD | 2.78 | 2.81 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 9,659,192 |
18 Dec 2018 | HKD | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | -0.08 (-2.80%) | 11,854,410 |
17 Dec 2018 | HKD | 2.8 | 2.94 | 2.72 | 2.86 | 2.86 | +0.02 (+0.70%) | 17,201,660 |
14 Dec 2018 | HKD | 2.92 | 2.92 | 2.81 | 2.84 | 2.84 | -0.06 (-2.07%) | 10,239,000 |
13 Dec 2018 | HKD | 2.85 | 2.98 | 2.84 | 2.9 | 2.9 | +0.09 (+3.20%) | 27,826,119 |
12 Dec 2018 | HKD | 2.84 | 2.94 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 16,091,200 |
11 Dec 2018 | HKD | 2.79 | 2.82 | 2.72 | 2.79 | 2.79 | -0.03 (-1.06%) | 12,847,390 |
10 Dec 2018 | HKD | 2.95 | 2.95 | 2.74 | 2.82 | 2.82 | -0.12 (-4.08%) | 13,438,000 |
7 Dec 2018 | HKD | 3 | 3 | 2.84 | 2.94 | 2.94 | 0.0 (0.0%) | 9,103,441 |