Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 824,000 |
24 Oct 2018 | HKD | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 376,000 |
23 Oct 2018 | HKD | 2.34 | 2.34 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 924,000 |
22 Oct 2018 | HKD | 2.27 | 2.35 | 2.27 | 2.35 | 2.35 | +0.1 (+4.44%) | 2,366,000 |
19 Oct 2018 | HKD | 2.3 | 2.31 | 2.25 | 2.25 | 2.25 | -0.06 (-2.60%) | 4,790,000 |
18 Oct 2018 | HKD | 2.36 | 2.36 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 884,000 |
17 Oct 2018 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.33 | 2.33 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 724,000 |
15 Oct 2018 | HKD | 2.31 | 2.34 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 868,000 |
12 Oct 2018 | HKD | 2.32 | 2.34 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 1,090,000 |
11 Oct 2018 | HKD | 2.38 | 2.38 | 2.29 | 2.31 | 2.31 | -0.09 (-3.75%) | 2,426,399 |
10 Oct 2018 | HKD | 2.37 | 2.42 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 560,008 |
9 Oct 2018 | HKD | 2.34 | 2.39 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 383,788 |
8 Oct 2018 | HKD | 2.36 | 2.38 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 724,000 |
5 Oct 2018 | HKD | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 232,000 |
4 Oct 2018 | HKD | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 166,000 |
3 Oct 2018 | HKD | 2.4 | 2.44 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 292,000 |
2 Oct 2018 | HKD | 2.46 | 2.46 | 2.37 | 2.42 | 2.42 | 0.0 (0.0%) | 563,601 |
1 Oct 2018 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.44 | 2.45 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 274,000 |
27 Sep 2018 | HKD | 2.42 | 2.47 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 74,000 |
26 Sep 2018 | HKD | 2.42 | 2.46 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,524,000 |
25 Sep 2018 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 110,000 |
21 Sep 2018 | HKD | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 745,000 |
20 Sep 2018 | HKD | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 354,000 |
19 Sep 2018 | HKD | 2.38 | 2.41 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 938,000 |
18 Sep 2018 | HKD | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | +0.04 (+1.71%) | 530,000 |
17 Sep 2018 | HKD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 468,000 |
14 Sep 2018 | HKD | 2.33 | 2.34 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 778,000 |