Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 2.14 | 2.14 | 2.05 | 2.13 | 2.13 | 0.0 (0.0%) | 348,000 |
11 Sep 2018 | HKD | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 168,000 |
10 Sep 2018 | HKD | 2.21 | 2.22 | 2.09 | 2.11 | 2.11 | -0.1 (-4.52%) | 370,000 |
7 Sep 2018 | HKD | 2.21 | 2.25 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 384,000 |
6 Sep 2018 | HKD | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 134,000 |
5 Sep 2018 | HKD | 2.19 | 2.25 | 2.13 | 2.21 | 2.21 | 0.0 (0.0%) | 1,526,000 |
4 Sep 2018 | HKD | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 28,000 |
3 Sep 2018 | HKD | 2.22 | 2.3 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 907,000 |
31 Aug 2018 | HKD | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 106,000 |
30 Aug 2018 | HKD | 2.19 | 2.21 | 2.14 | 2.2 | 2.2 | +0.01 (+0.46%) | 204,000 |
29 Aug 2018 | HKD | 2.15 | 2.2 | 2.15 | 2.19 | 2.19 | +0.03 (+1.39%) | 115,000 |
28 Aug 2018 | HKD | 2.16 | 2.2 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 577,000 |
27 Aug 2018 | HKD | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 158,000 |
24 Aug 2018 | HKD | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 103,000 |
23 Aug 2018 | HKD | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 421,000 |
22 Aug 2018 | HKD | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 115,000 |
21 Aug 2018 | HKD | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 529,000 |
20 Aug 2018 | HKD | 2.15 | 2.18 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 672,000 |
17 Aug 2018 | HKD | 2.14 | 2.15 | 2.07 | 2.15 | 2.15 | +0.01 (+0.47%) | 657,000 |
16 Aug 2018 | HKD | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | +0.03 (+1.42%) | 594,000 |
15 Aug 2018 | HKD | 2.07 | 2.11 | 2.04 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,153,000 |
14 Aug 2018 | HKD | 2.12 | 2.12 | 2.04 | 2.1 | 2.1 | -0.02 (-0.94%) | 775,000 |
13 Aug 2018 | HKD | 2.15 | 2.15 | 2.02 | 2.12 | 2.12 | 0.0 (0.0%) | 267,000 |
10 Aug 2018 | HKD | 2 | 2.18 | 2 | 2.12 | 2.12 | +0.02 (+0.95%) | 806,000 |
9 Aug 2018 | HKD | 2.07 | 2.15 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 410,000 |
8 Aug 2018 | HKD | 2 | 2.12 | 2 | 2.08 | 2.08 | 0.0 (0.0%) | 759,000 |
7 Aug 2018 | HKD | 1.98 | 2.08 | 1.9 | 2.08 | 2.08 | +0.11 (+5.58%) | 887,000 |
6 Aug 2018 | HKD | 2 | 2.05 | 1.9 | 1.97 | 1.97 | -0.11 (-5.29%) | 683,000 |
3 Aug 2018 | HKD | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 731,000 |
2 Aug 2018 | HKD | 2.08 | 2.1 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 870,000 |