Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 3.05 | 3.11 | 3.03 | 3.08 | 15.4 | +0.05 (+1.65%) | 498,400 |
7 Nov 2018 | HKD | 3.06 | 3.06 | 2.89 | 3.03 | 15.15 | +0.04 (+1.34%) | 1,109,600 |
6 Nov 2018 | HKD | 3.13 | 3.13 | 2.96 | 2.99 | 14.95 | -0.05 (-1.64%) | 664,800 |
5 Nov 2018 | HKD | 3.14 | 3.18 | 3 | 3.04 | 15.2 | -0.1 (-3.18%) | 740,400 |
2 Nov 2018 | HKD | 3.09 | 3.14 | 3.06 | 3.14 | 15.7 | +0.1 (+3.29%) | 3,962,800 |
1 Nov 2018 | HKD | 3.19 | 3.19 | 3.03 | 3.04 | 15.2 | -0.12 (-3.80%) | 455,600 |
31 Oct 2018 | HKD | 3.05 | 3.16 | 3 | 3.16 | 15.8 | +0.12 (+3.95%) | 749,955 |
30 Oct 2018 | HKD | 3.2 | 3.2 | 2.93 | 3.04 | 15.2 | -0.09 (-2.88%) | 1,484,000 |
29 Oct 2018 | HKD | 3.3 | 3.3 | 3.06 | 3.13 | 15.65 | -0.16 (-4.86%) | 782,000 |
26 Oct 2018 | HKD | 3.33 | 3.35 | 3.26 | 3.29 | 16.45 | -0.05 (-1.50%) | 668,000 |
25 Oct 2018 | HKD | 3.3 | 3.34 | 3.17 | 3.34 | 16.7 | -0.01 (-0.30%) | 781,848 |
24 Oct 2018 | HKD | 3.5 | 3.51 | 3.35 | 3.35 | 16.75 | -0.14 (-4.01%) | 472,951 |
23 Oct 2018 | HKD | 3.6 | 3.6 | 3.45 | 3.49 | 17.45 | -0.1 (-2.79%) | 305,687 |
22 Oct 2018 | HKD | 3.59 | 3.65 | 3.58 | 3.59 | 17.95 | -0.01 (-0.28%) | 272,000 |
19 Oct 2018 | HKD | 3.53 | 3.6 | 3.4 | 3.6 | 18 | +0.07 (+1.98%) | 340,400 |
18 Oct 2018 | HKD | 3.45 | 3.53 | 3.4 | 3.53 | 17.65 | +0.08 (+2.32%) | 365,200 |
17 Oct 2018 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 17.25 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.44 | 3.45 | 3.36 | 3.45 | 17.25 | +0.03 (+0.88%) | 365,539 |
15 Oct 2018 | HKD | 3.46 | 3.49 | 3.39 | 3.42 | 17.1 | -0.03 (-0.87%) | 564,000 |
12 Oct 2018 | HKD | 3.52 | 3.56 | 3.35 | 3.45 | 17.25 | -0.06 (-1.71%) | 858,000 |
11 Oct 2018 | HKD | 3.74 | 3.77 | 3.5 | 3.51 | 17.55 | -0.27 (-7.14%) | 734,400 |
10 Oct 2018 | HKD | 3.97 | 4.01 | 3.74 | 3.78 | 18.9 | -0.18 (-4.55%) | 722,405 |
9 Oct 2018 | HKD | 4.18 | 4.18 | 3.92 | 3.96 | 19.8 | -0.03 (-0.75%) | 486,512 |
8 Oct 2018 | HKD | 4.11 | 4.15 | 3.99 | 3.99 | 19.95 | -0.11 (-2.68%) | 282,000 |
5 Oct 2018 | HKD | 4.1 | 4.18 | 4.05 | 4.1 | 20.5 | -0.08 (-1.91%) | 272,000 |
4 Oct 2018 | HKD | 4.16 | 4.18 | 4.12 | 4.18 | 20.9 | +0.04 (+0.97%) | 284,000 |
3 Oct 2018 | HKD | 4.14 | 4.16 | 4.09 | 4.14 | 20.7 | 0.0 (0.0%) | 405,600 |
2 Oct 2018 | HKD | 4.25 | 4.25 | 4.02 | 4.14 | 20.7 | -0.06 (-1.43%) | 849,200 |
1 Oct 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 21 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 4.13 | 4.34 | 4.13 | 4.2 | 21 | +0.07 (+1.69%) | 422,400 |