Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 4.2 | 4.52 | 4.16 | 4.4 | 4.4 | +0.05 (+1.15%) | 766,000 |
26 Sep 2018 | HKD | 4.43 | 4.65 | 4.31 | 4.35 | 4.35 | -0.07 (-1.58%) | 626,000 |
25 Sep 2018 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 4.2 | 4.49 | 4 | 4.42 | 4.42 | +0.31 (+7.54%) | 1,418,000 |
21 Sep 2018 | HKD | 3.7 | 4.14 | 3.49 | 4.11 | 4.11 | +0.46 (+12.60%) | 1,839,000 |
20 Sep 2018 | HKD | 3.39 | 3.67 | 3.18 | 3.65 | 3.65 | +0.3 (+8.96%) | 790,000 |
19 Sep 2018 | HKD | 3.38 | 3.38 | 3.17 | 3.35 | 3.35 | +0.12 (+3.72%) | 576,000 |
18 Sep 2018 | HKD | 3.04 | 3.33 | 3.03 | 3.23 | 3.23 | +0.14 (+4.53%) | 6,754,000 |
17 Sep 2018 | HKD | 3.15 | 3.15 | 3.01 | 3.09 | 3.09 | -0.11 (-3.44%) | 588,000 |
14 Sep 2018 | HKD | 3.25 | 3.32 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 274,000 |
13 Sep 2018 | HKD | 3.15 | 3.33 | 3.13 | 3.28 | 3.28 | +0.1 (+3.14%) | 390,000 |
12 Sep 2018 | HKD | 3.11 | 3.2 | 2.96 | 3.18 | 3.18 | -0.02 (-0.63%) | 608,000 |
11 Sep 2018 | HKD | 3.55 | 3.55 | 3.14 | 3.2 | 3.2 | -0.29 (-8.31%) | 1,396,000 |
10 Sep 2018 | HKD | 3.68 | 3.73 | 3.49 | 3.49 | 3.49 | -0.19 (-5.16%) | 310,000 |
7 Sep 2018 | HKD | 3.64 | 3.68 | 3.3 | 3.68 | 3.68 | +0.04 (+1.10%) | 932,000 |
6 Sep 2018 | HKD | 3.76 | 3.86 | 3.4 | 3.64 | 3.64 | -0.12 (-3.19%) | 970,000 |
5 Sep 2018 | HKD | 4 | 4.28 | 3.74 | 3.76 | 3.76 | -0.24 (-6%) | 1,608,000 |
4 Sep 2018 | HKD | 3.9 | 4.1 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 690,000 |
3 Sep 2018 | HKD | 4.45 | 4.49 | 3.8 | 4.1 | 4.1 | -0.2 (-4.65%) | 3,268,000 |
31 Aug 2018 | HKD | 5.09 | 5.22 | 3.67 | 4.3 | 4.3 | -0.94 (-17.94%) | 12,042,500 |
30 Aug 2018 | HKD | 6 | 6.8 | 4.65 | 5.24 | 5.24 | +2.16 (+70.13%) | 25,606,000 |
29 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
27 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
24 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
23 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
22 Aug 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 2.87 | 3.12 | 2.81 | 3.08 | 3.08 | +0.22 (+7.69%) | 330,000 |
20 Aug 2018 | HKD | 2.87 | 2.94 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 98,000 |
17 Aug 2018 | HKD | 3 | 3 | 2.76 | 2.86 | 2.86 | -0.08 (-2.72%) | 154,000 |