Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | -0.06 (-3.45%) | 3,600,000 |
24 Oct 2018 | HKD | 1.72 | 1.75 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 6,903,500 |
23 Oct 2018 | HKD | 1.8 | 1.8 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 5,451,000 |
22 Oct 2018 | HKD | 1.82 | 1.86 | 1.74 | 1.8 | 1.8 | -0.01 (-0.55%) | 11,045,000 |
19 Oct 2018 | HKD | 1.75 | 1.81 | 1.71 | 1.81 | 1.81 | +0.05 (+2.84%) | 4,935,000 |
18 Oct 2018 | HKD | 1.74 | 1.77 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 2,863,000 |
17 Oct 2018 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.83 | 1.85 | 1.7 | 1.74 | 1.74 | -0.08 (-4.40%) | 9,414,000 |
15 Oct 2018 | HKD | 1.82 | 1.9 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 5,512,500 |
12 Oct 2018 | HKD | 1.88 | 1.92 | 1.79 | 1.83 | 1.83 | -0.04 (-2.14%) | 7,145,500 |
11 Oct 2018 | HKD | 1.8 | 1.87 | 1.76 | 1.87 | 1.87 | -0.07 (-3.61%) | 8,999,929 |
10 Oct 2018 | HKD | 2.09 | 2.11 | 1.9 | 1.94 | 1.94 | -0.15 (-7.18%) | 16,098,430 |
9 Oct 2018 | HKD | 2.13 | 2.17 | 2.05 | 2.09 | 2.09 | -0.09 (-4.13%) | 6,552,550 |
8 Oct 2018 | HKD | 2.3 | 2.3 | 2.09 | 2.18 | 2.18 | -0.13 (-5.63%) | 11,025,000 |
5 Oct 2018 | HKD | 2.23 | 2.36 | 2.21 | 2.31 | 2.31 | +0.05 (+2.21%) | 4,964,500 |
4 Oct 2018 | HKD | 2.44 | 2.44 | 2.26 | 2.26 | 2.26 | -0.14 (-5.83%) | 4,706,532 |
3 Oct 2018 | HKD | 2.24 | 2.44 | 2.24 | 2.4 | 2.4 | +0.16 (+7.14%) | 9,522,000 |
2 Oct 2018 | HKD | 2.34 | 2.34 | 2.18 | 2.24 | 2.24 | -0.07 (-3.03%) | 5,811,000 |
1 Oct 2018 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.5 | 2.5 | 2.3 | 2.31 | 2.31 | -0.18 (-7.23%) | 11,255,520 |
27 Sep 2018 | HKD | 2.43 | 2.66 | 2.39 | 2.49 | 2.49 | +0.04 (+1.63%) | 16,976,000 |
26 Sep 2018 | HKD | 2.84 | 2.9 | 2.44 | 2.45 | 2.45 | -0.33 (-11.87%) | 33,262,000 |
25 Sep 2018 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.39 | 3.45 | 2.72 | 2.78 | 2.78 | +0.39 (+16.32%) | 82,566,492 |
21 Sep 2018 | HKD | 2.15 | 2.48 | 2.15 | 2.39 | 2.39 | +0.36 (+17.73%) | 18,074,510 |
20 Sep 2018 | HKD | 2.15 | 2.16 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 781,500 |
19 Sep 2018 | HKD | 1.97 | 2.13 | 1.8 | 2.12 | 2.12 | +0.13 (+6.53%) | 1,991,943 |
18 Sep 2018 | HKD | 1.94 | 2.03 | 1.93 | 1.99 | 1.99 | -0.07 (-3.40%) | 999,000 |
17 Sep 2018 | HKD | 1.96 | 2.06 | 1.95 | 2.06 | 2.06 | +0.03 (+1.48%) | 350,000 |
14 Sep 2018 | HKD | 1.98 | 2.1 | 1.93 | 2.03 | 2.03 | +0.1 (+5.18%) | 1,793,500 |