Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 3 | 3 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 10,973,390 |
5 Dec 2018 | HKD | 2.93 | 3.07 | 2.89 | 3 | 3 | +0.05 (+1.69%) | 30,645,570 |
4 Dec 2018 | HKD | 2.92 | 2.97 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 12,959,990 |
3 Dec 2018 | HKD | 2.99 | 3 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 18,634,779 |
30 Nov 2018 | HKD | 2.99 | 3 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 13,662,500 |
29 Nov 2018 | HKD | 2.99 | 3.08 | 2.91 | 2.95 | 2.95 | -0.05 (-1.67%) | 19,376,279 |
28 Nov 2018 | HKD | 2.97 | 3.02 | 2.93 | 3 | 3 | +0.03 (+1.01%) | 36,597,129 |
27 Nov 2018 | HKD | 2.96 | 2.98 | 2.9 | 2.97 | 2.97 | +0.04 (+1.37%) | 20,586,529 |
26 Nov 2018 | HKD | 2.89 | 2.94 | 2.86 | 2.93 | 2.93 | +0.05 (+1.74%) | 8,881,607 |
23 Nov 2018 | HKD | 2.96 | 2.97 | 2.83 | 2.88 | 2.88 | -0.09 (-3.03%) | 9,705,776 |
22 Nov 2018 | HKD | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 11,347,840 |
21 Nov 2018 | HKD | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 11,517,280 |
20 Nov 2018 | HKD | 3.02 | 3.06 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 11,055,740 |
19 Nov 2018 | HKD | 3 | 3.09 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 15,420,600 |
16 Nov 2018 | HKD | 3.02 | 3.08 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 10,484,120 |
15 Nov 2018 | HKD | 3.09 | 3.1 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 10,413,140 |
14 Nov 2018 | HKD | 3.17 | 3.17 | 3.02 | 3.05 | 3.05 | -0.1 (-3.17%) | 13,667,490 |
13 Nov 2018 | HKD | 3.09 | 3.19 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 12,683,440 |
12 Nov 2018 | HKD | 2.89 | 3.25 | 2.86 | 3.14 | 3.14 | +0.24 (+8.28%) | 46,098,301 |
9 Nov 2018 | HKD | 2.97 | 2.99 | 2.88 | 2.9 | 2.9 | -0.07 (-2.36%) | 15,047,270 |
8 Nov 2018 | HKD | 3 | 3 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 13,518,470 |
7 Nov 2018 | HKD | 3 | 3 | 2.82 | 2.97 | 2.97 | 0.0 (0.0%) | 28,955,020 |
6 Nov 2018 | HKD | 2.9 | 2.98 | 2.83 | 2.97 | 2.97 | +0.08 (+2.77%) | 40,291,434 |
5 Nov 2018 | HKD | 2.69 | 2.91 | 2.68 | 2.89 | 2.89 | +0.27 (+10.31%) | 56,680,129 |
2 Nov 2018 | HKD | 2.55 | 2.64 | 2.54 | 2.62 | 2.62 | +0.1 (+3.97%) | 17,319,859 |
1 Nov 2018 | HKD | 2.47 | 2.55 | 2.44 | 2.52 | 2.52 | +0.07 (+2.86%) | 17,788,570 |
31 Oct 2018 | HKD | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | +0.12 (+5.15%) | 12,372,090 |
30 Oct 2018 | HKD | 2.31 | 2.39 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 10,729,630 |
29 Oct 2018 | HKD | 2.38 | 2.38 | 2.28 | 2.31 | 2.31 | -0.06 (-2.53%) | 8,208,078 |
26 Oct 2018 | HKD | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 8,231,800 |