Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | HKD | 3.99 | 4.32 | 3.83 | 4.19 | 4.19 | +0.1 (+2.44%) | 26,550,000 |
2 Nov 2018 | HKD | 3.75 | 4.09 | 3.75 | 4.09 | 4.09 | +0.53 (+14.89%) | 29,196,500 |
1 Nov 2018 | HKD | 3.45 | 3.65 | 3.41 | 3.56 | 3.56 | +0.18 (+5.33%) | 14,424,290 |
31 Oct 2018 | HKD | 3.32 | 3.48 | 3.32 | 3.38 | 3.38 | +0.12 (+3.68%) | 6,856,148 |
30 Oct 2018 | HKD | 3.23 | 3.33 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 4,958,000 |
29 Oct 2018 | HKD | 3.32 | 3.35 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 11,810,000 |
26 Oct 2018 | HKD | 3.38 | 3.4 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 13,648,000 |
25 Oct 2018 | HKD | 3.35 | 3.4 | 3.25 | 3.35 | 3.35 | -0.09 (-2.62%) | 9,334,000 |
24 Oct 2018 | HKD | 3.44 | 3.5 | 3.29 | 3.44 | 3.44 | +0.04 (+1.18%) | 11,064,000 |
23 Oct 2018 | HKD | 3.58 | 3.58 | 3.3 | 3.4 | 3.4 | -0.2 (-5.56%) | 15,242,000 |
22 Oct 2018 | HKD | 3.28 | 3.67 | 3.28 | 3.6 | 3.6 | +0.38 (+11.80%) | 28,144,750 |
19 Oct 2018 | HKD | 3.08 | 3.25 | 3.02 | 3.22 | 3.22 | +0.08 (+2.55%) | 26,923,369 |
18 Oct 2018 | HKD | 3.26 | 3.27 | 3.11 | 3.14 | 3.14 | -0.09 (-2.79%) | 17,262,000 |
17 Oct 2018 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.3 | 3.34 | 3.18 | 3.23 | 3.23 | -0.01 (-0.31%) | 13,880,200 |
15 Oct 2018 | HKD | 3.32 | 3.39 | 3.17 | 3.24 | 3.24 | -0.08 (-2.41%) | 12,999,200 |
12 Oct 2018 | HKD | 3.13 | 3.37 | 3.11 | 3.32 | 3.32 | +0.23 (+7.44%) | 17,028,000 |
11 Oct 2018 | HKD | 3.16 | 3.19 | 3.01 | 3.09 | 3.09 | -0.25 (-7.49%) | 25,573,500 |
10 Oct 2018 | HKD | 3.47 | 3.52 | 3.33 | 3.34 | 3.34 | -0.09 (-2.62%) | 13,856,010 |
9 Oct 2018 | HKD | 3.54 | 3.63 | 3.43 | 3.43 | 3.43 | -0.11 (-3.11%) | 8,806,608 |
8 Oct 2018 | HKD | 3.67 | 3.7 | 3.54 | 3.54 | 3.54 | -0.11 (-3.01%) | 9,408,623 |
5 Oct 2018 | HKD | 3.51 | 3.68 | 3.48 | 3.65 | 3.65 | +0.09 (+2.53%) | 6,588,000 |
4 Oct 2018 | HKD | 3.61 | 3.67 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 6,724,000 |
3 Oct 2018 | HKD | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 15,030,000 |
2 Oct 2018 | HKD | 4.14 | 4.14 | 3.78 | 3.81 | 3.81 | -0.29 (-7.07%) | 9,761,000 |
1 Oct 2018 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.83 | 4.16 | 3.79 | 4.1 | 4.1 | +0.31 (+8.18%) | 25,101,850 |
27 Sep 2018 | HKD | 3.99 | 4.02 | 3.66 | 3.79 | 3.79 | -0.2 (-5.01%) | 25,524,000 |
26 Sep 2018 | HKD | 3.88 | 4.05 | 3.86 | 3.99 | 3.99 | +0.11 (+2.84%) | 15,151,500 |
25 Sep 2018 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |