Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 2.53 | 2.61 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 3,232,000 |
12 Sep 2018 | HKD | 2.66 | 2.66 | 2.51 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,486,000 |
11 Sep 2018 | HKD | 2.6 | 2.69 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 2,090,000 |
10 Sep 2018 | HKD | 2.67 | 2.69 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 2,096,150 |
7 Sep 2018 | HKD | 2.63 | 2.68 | 2.6 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,512,000 |
6 Sep 2018 | HKD | 2.63 | 2.72 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,112,000 |
5 Sep 2018 | HKD | 2.7 | 2.72 | 2.64 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,416,000 |
4 Sep 2018 | HKD | 2.74 | 2.79 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,202,000 |
3 Sep 2018 | HKD | 2.88 | 2.93 | 2.75 | 2.78 | 2.78 | -0.15 (-5.12%) | 1,848,000 |
31 Aug 2018 | HKD | 2.76 | 2.93 | 2.74 | 2.93 | 2.93 | +0.12 (+4.27%) | 4,614,000 |
30 Aug 2018 | HKD | 2.65 | 2.81 | 2.64 | 2.81 | 2.81 | +0.14 (+5.24%) | 5,624,000 |
29 Aug 2018 | HKD | 2.69 | 2.69 | 2.63 | 2.67 | 2.67 | 0.0 (0.0%) | 1,674,000 |
28 Aug 2018 | HKD | 2.69 | 2.73 | 2.63 | 2.67 | 2.67 | -0.05 (-1.84%) | 1,278,000 |
27 Aug 2018 | HKD | 2.65 | 2.74 | 2.62 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,460,000 |
24 Aug 2018 | HKD | 2.69 | 2.74 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,230,000 |
23 Aug 2018 | HKD | 2.71 | 2.78 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 940,000 |
22 Aug 2018 | HKD | 2.69 | 2.74 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,536,000 |
21 Aug 2018 | HKD | 2.69 | 2.77 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,514,000 |
20 Aug 2018 | HKD | 2.62 | 2.73 | 2.62 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,984,000 |
17 Aug 2018 | HKD | 2.71 | 2.77 | 2.6 | 2.67 | 2.67 | -0.06 (-2.20%) | 4,852,000 |
16 Aug 2018 | HKD | 2.69 | 2.78 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,508,000 |
15 Aug 2018 | HKD | 2.79 | 2.88 | 2.68 | 2.75 | 2.75 | -0.04 (-1.43%) | 992,000 |
14 Aug 2018 | HKD | 2.79 | 2.81 | 2.73 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,045,653 |
13 Aug 2018 | HKD | 2.81 | 2.81 | 2.75 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,554,000 |
10 Aug 2018 | HKD | 2.76 | 2.86 | 2.67 | 2.82 | 2.82 | +0.05 (+1.81%) | 2,860,000 |
9 Aug 2018 | HKD | 2.69 | 2.82 | 2.69 | 2.77 | 2.77 | +0.05 (+1.84%) | 1,466,000 |
8 Aug 2018 | HKD | 2.73 | 2.73 | 2.6 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,508,000 |
7 Aug 2018 | HKD | 2.7 | 2.76 | 2.64 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,732,000 |
6 Aug 2018 | HKD | 2.74 | 2.82 | 2.63 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,186,000 |
3 Aug 2018 | HKD | 2.79 | 2.84 | 2.66 | 2.74 | 2.74 | -0.08 (-2.84%) | 4,428,000 |