Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 3.51 | 3.51 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 9,500 |
19 Sep 2018 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 60,000 |
18 Sep 2018 | HKD | 3.46 | 3.54 | 3.45 | 3.53 | 3.53 | +0.09 (+2.62%) | 185,068 |
17 Sep 2018 | HKD | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 51,000 |
14 Sep 2018 | HKD | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 40,000 |
13 Sep 2018 | HKD | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 316,843 |
12 Sep 2018 | HKD | 3.46 | 3.46 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 490,501 |
11 Sep 2018 | HKD | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 695,001 |
10 Sep 2018 | HKD | 3.4 | 3.41 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 819,500 |
7 Sep 2018 | HKD | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 46,000 |
6 Sep 2018 | HKD | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 150,503 |
5 Sep 2018 | HKD | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 265,000 |
4 Sep 2018 | HKD | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 12,000 |
3 Sep 2018 | HKD | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 70,500 |
31 Aug 2018 | HKD | 3.4 | 3.45 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 392,500 |
30 Aug 2018 | HKD | 3.4 | 3.41 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 56,500 |
29 Aug 2018 | HKD | 3.41 | 3.44 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 60,500 |
28 Aug 2018 | HKD | 3.4 | 3.5 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 563,000 |
27 Aug 2018 | HKD | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | +0.04 (+1.19%) | 343,500 |
24 Aug 2018 | HKD | 3.5 | 3.5 | 3.29 | 3.36 | 3.36 | +0.12 (+3.70%) | 758,904 |
23 Aug 2018 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 3.21 | 3.24 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 107,000 |
21 Aug 2018 | HKD | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 2,000 |
20 Aug 2018 | HKD | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 20,000 |
17 Aug 2018 | HKD | 3.2 | 3.21 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 31,000 |
16 Aug 2018 | HKD | 3.2 | 3.26 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 26,000 |
15 Aug 2018 | HKD | 3.22 | 3.27 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 194,000 |
14 Aug 2018 | HKD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.05 (+1.58%) | 114,000 |
13 Aug 2018 | HKD | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 141,000 |
10 Aug 2018 | HKD | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 63,000 |