Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | HKD | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.06 (-2.70%) | 198,000 |
18 Dec 2018 | HKD | 2.23 | 2.23 | 2.17 | 2.22 | 2.22 | -0.03 (-1.33%) | 208,000 |
17 Dec 2018 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 44,000 |
14 Dec 2018 | HKD | 2.32 | 2.36 | 2.24 | 2.3 | 2.3 | -0.06 (-2.54%) | 196,000 |
13 Dec 2018 | HKD | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 70,000 |
12 Dec 2018 | HKD | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | -0.04 (-1.67%) | 54,000 |
11 Dec 2018 | HKD | 2.39 | 2.4 | 2.31 | 2.4 | 2.4 | +0.03 (+1.27%) | 36,000 |
10 Dec 2018 | HKD | 2.35 | 2.37 | 2.3 | 2.37 | 2.37 | +0.02 (+0.85%) | 194,000 |
7 Dec 2018 | HKD | 2.42 | 2.46 | 2.33 | 2.35 | 2.35 | -0.15 (-6%) | 198,000 |
6 Dec 2018 | HKD | 2.37 | 2.5 | 2.37 | 2.5 | 2.5 | -0.01 (-0.40%) | 26,000 |
5 Dec 2018 | HKD | 2.51 | 2.52 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 353,000 |
4 Dec 2018 | HKD | 2.55 | 2.55 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 128,000 |
3 Dec 2018 | HKD | 2.48 | 2.55 | 2.47 | 2.53 | 2.53 | +0.05 (+2.02%) | 844,000 |
30 Nov 2018 | HKD | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 878,000 |
29 Nov 2018 | HKD | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 557,699 |
28 Nov 2018 | HKD | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,328,000 |
27 Nov 2018 | HKD | 2.48 | 2.48 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 462,000 |
26 Nov 2018 | HKD | 2.41 | 2.6 | 2.41 | 2.48 | 2.48 | +0.1 (+4.20%) | 574,000 |
23 Nov 2018 | HKD | 2.39 | 2.4 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 1,674,000 |
22 Nov 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,478,000 |
21 Nov 2018 | HKD | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 22,000 |
20 Nov 2018 | HKD | 2.37 | 2.37 | 2.32 | 2.36 | 2.36 | -0.04 (-1.67%) | 16,702,000 |
19 Nov 2018 | HKD | 2.41 | 2.45 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 222,000 |
16 Nov 2018 | HKD | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 488,000 |
15 Nov 2018 | HKD | 2.42 | 2.48 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 630,000 |
14 Nov 2018 | HKD | 2.45 | 2.53 | 2.38 | 2.39 | 2.39 | -0.11 (-4.40%) | 726,000 |
13 Nov 2018 | HKD | 2.55 | 2.55 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 156,000 |
12 Nov 2018 | HKD | 2.54 | 2.55 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 68,000 |
9 Nov 2018 | HKD | 2.54 | 2.54 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 18,000 |
8 Nov 2018 | HKD | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | +0.04 (+1.60%) | 150,000 |