Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 4.15 | 4.15 | 3.85 | 3.88 | 3.88 | -0.25 (-6.05%) | 8,440,000 |
21 Sep 2018 | HKD | 3.87 | 4.16 | 3.77 | 4.13 | 4.13 | +0.37 (+9.84%) | 18,519,080 |
20 Sep 2018 | HKD | 3.78 | 3.92 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 15,577,000 |
19 Sep 2018 | HKD | 3.69 | 3.85 | 3.62 | 3.73 | 3.73 | +0.08 (+2.19%) | 11,951,700 |
18 Sep 2018 | HKD | 3.58 | 3.73 | 3.53 | 3.65 | 3.65 | +0.04 (+1.11%) | 10,604,000 |
17 Sep 2018 | HKD | 3.59 | 3.67 | 3.5 | 3.61 | 3.61 | -0.06 (-1.63%) | 8,848,000 |
14 Sep 2018 | HKD | 3.56 | 3.73 | 3.47 | 3.67 | 3.67 | +0.17 (+4.86%) | 15,323,000 |
13 Sep 2018 | HKD | 3.64 | 3.79 | 3.4 | 3.5 | 3.5 | -0.06 (-1.69%) | 22,858,500 |
12 Sep 2018 | HKD | 3.57 | 3.66 | 3.46 | 3.56 | 3.56 | -0.04 (-1.11%) | 22,268,000 |
11 Sep 2018 | HKD | 3.85 | 3.85 | 3.57 | 3.6 | 3.6 | -0.22 (-5.76%) | 23,680,000 |
10 Sep 2018 | HKD | 4.1 | 4.13 | 3.67 | 3.82 | 3.82 | -0.28 (-6.83%) | 21,944,000 |
7 Sep 2018 | HKD | 3.92 | 4.12 | 3.92 | 4.1 | 4.1 | +0.19 (+4.86%) | 15,216,480 |
6 Sep 2018 | HKD | 4 | 4.13 | 3.78 | 3.91 | 3.91 | -0.13 (-3.22%) | 17,969,199 |
5 Sep 2018 | HKD | 4.1 | 4.22 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 10,585,000 |
4 Sep 2018 | HKD | 4.06 | 4.2 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 15,048,000 |
3 Sep 2018 | HKD | 4.24 | 4.26 | 4.07 | 4.1 | 4.1 | -0.19 (-4.43%) | 11,898,490 |
31 Aug 2018 | HKD | 4.2 | 4.31 | 4.1 | 4.29 | 4.29 | 0.0 (0.0%) | 18,830,000 |
30 Aug 2018 | HKD | 4.59 | 4.6 | 4.26 | 4.29 | 4.29 | -0.2 (-4.45%) | 25,682,000 |
29 Aug 2018 | HKD | 4.64 | 4.64 | 4.32 | 4.49 | 4.49 | -0.17 (-3.65%) | 20,728,000 |
28 Aug 2018 | HKD | 4.65 | 4.69 | 4.53 | 4.66 | 4.66 | +0.14 (+3.10%) | 25,189,439 |
27 Aug 2018 | HKD | 4.36 | 4.57 | 4.32 | 4.52 | 4.52 | +0.31 (+7.36%) | 27,122,461 |
24 Aug 2018 | HKD | 4.15 | 4.38 | 4.12 | 4.21 | 4.21 | +0.02 (+0.48%) | 17,308,000 |
23 Aug 2018 | HKD | 4.17 | 4.23 | 4.03 | 4.19 | 4.19 | -0.01 (-0.24%) | 26,445,330 |
22 Aug 2018 | HKD | 4.19 | 4.23 | 3.95 | 4.2 | 4.2 | -0.08 (-1.87%) | 38,240,000 |
21 Aug 2018 | HKD | 3.93 | 4.29 | 3.83 | 4.28 | 4.28 | +0.38 (+9.74%) | 71,399,453 |
20 Aug 2018 | HKD | 3.65 | 3.96 | 3.65 | 3.9 | 3.9 | +0.17 (+4.56%) | 75,214,000 |
17 Aug 2018 | HKD | 4.22 | 4.29 | 3.52 | 3.73 | 3.73 | -0.4 (-9.69%) | 99,510,000 |
16 Aug 2018 | HKD | 4.04 | 4.28 | 3.9 | 4.13 | 4.13 | +0.13 (+3.25%) | 59,091,969 |
15 Aug 2018 | HKD | 4.61 | 4.65 | 3.95 | 4 | 4 | -0.68 (-14.53%) | 95,701,773 |
14 Aug 2018 | HKD | 4.66 | 4.83 | 4.3 | 4.68 | 4.68 | +0.2 (+4.46%) | 90,611,203 |