Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 1,926,500 |
12 Sep 2018 | HKD | 1.95 | 1.96 | 1.88 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,410,740 |
11 Sep 2018 | HKD | 2 | 2 | 1.85 | 1.95 | 1.95 | -0.03 (-1.52%) | 4,509,000 |
10 Sep 2018 | HKD | 1.98 | 2 | 1.9 | 1.98 | 1.98 | -0.03 (-1.49%) | 3,522,000 |
7 Sep 2018 | HKD | 2.06 | 2.08 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 897,213 |
6 Sep 2018 | HKD | 2.09 | 2.11 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 795,000 |
5 Sep 2018 | HKD | 2.1 | 2.18 | 2.1 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,663,000 |
4 Sep 2018 | HKD | 2.03 | 2.12 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 972,000 |
3 Sep 2018 | HKD | 2.18 | 2.2 | 1.98 | 2.08 | 2.08 | -0.07 (-3.26%) | 1,646,737 |
31 Aug 2018 | HKD | 2.14 | 2.24 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 3,593,000 |
30 Aug 2018 | HKD | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 739,000 |
29 Aug 2018 | HKD | 2.24 | 2.24 | 2.14 | 2.2 | 2.2 | -0.08 (-3.51%) | 5,760,000 |
28 Aug 2018 | HKD | 2.34 | 2.4 | 2.2 | 2.28 | 2.28 | +0.01 (+0.44%) | 962,572 |
27 Aug 2018 | HKD | 2.33 | 2.33 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 868,000 |
24 Aug 2018 | HKD | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 587,500 |
23 Aug 2018 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 701,500 |
22 Aug 2018 | HKD | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,033,284 |
21 Aug 2018 | HKD | 2.27 | 2.35 | 2.25 | 2.32 | 2.32 | +0.06 (+2.65%) | 1,638,500 |
20 Aug 2018 | HKD | 2.34 | 2.34 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 700,500 |
17 Aug 2018 | HKD | 2.3 | 2.3 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 802,764 |
16 Aug 2018 | HKD | 2.29 | 2.29 | 2.07 | 2.21 | 2.21 | -0.08 (-3.49%) | 1,348,500 |
15 Aug 2018 | HKD | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | -0.1 (-4.18%) | 1,616,000 |
14 Aug 2018 | HKD | 2.36 | 2.44 | 2.33 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,090,572 |
13 Aug 2018 | HKD | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.11 (-4.42%) | 1,027,500 |
10 Aug 2018 | HKD | 2.47 | 2.49 | 2.42 | 2.49 | 2.49 | +0.02 (+0.81%) | 542,086 |
9 Aug 2018 | HKD | 2.39 | 2.49 | 2.35 | 2.47 | 2.47 | +0.01 (+0.41%) | 764,000 |
8 Aug 2018 | HKD | 2.47 | 2.47 | 2.39 | 2.46 | 2.46 | +0.08 (+3.36%) | 998,086 |
7 Aug 2018 | HKD | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 966,000 |
6 Aug 2018 | HKD | 2.43 | 2.43 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 724,000 |
3 Aug 2018 | HKD | 2.3 | 2.52 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 1,306,000 |