Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 2.47 | 2.5 | 2.32 | 2.37 | 2.37 | -0.08 (-3.27%) | 2,400,000 |
26 Sep 2018 | HKD | 2.52 | 2.54 | 2.45 | 2.45 | 2.45 | -0.1 (-3.92%) | 2,099,000 |
25 Sep 2018 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.59 | 2.69 | 2.51 | 2.55 | 2.55 | -0.11 (-4.14%) | 1,982,000 |
21 Sep 2018 | HKD | 2.52 | 2.72 | 2.46 | 2.66 | 2.66 | +0.16 (+6.40%) | 4,611,000 |
20 Sep 2018 | HKD | 2.42 | 2.52 | 2.4 | 2.5 | 2.5 | +0.08 (+3.31%) | 2,181,000 |
19 Sep 2018 | HKD | 2.42 | 2.48 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,249,000 |
18 Sep 2018 | HKD | 2.41 | 2.49 | 2.38 | 2.47 | 2.47 | 0.0 (0.0%) | 2,155,000 |
17 Sep 2018 | HKD | 2.47 | 2.48 | 2.39 | 2.47 | 2.47 | -0.03 (-1.20%) | 2,146,000 |
14 Sep 2018 | HKD | 2.55 | 2.55 | 2.41 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,141,000 |
13 Sep 2018 | HKD | 2.5 | 2.52 | 2.4 | 2.48 | 2.48 | 0.0 (0.0%) | 1,377,000 |
12 Sep 2018 | HKD | 2.26 | 2.54 | 2.15 | 2.48 | 2.48 | +0.18 (+7.83%) | 6,282,500 |
11 Sep 2018 | HKD | 2.36 | 2.36 | 2.24 | 2.3 | 2.3 | -0.04 (-1.71%) | 2,294,000 |
10 Sep 2018 | HKD | 2.43 | 2.46 | 2.32 | 2.34 | 2.34 | -0.07 (-2.90%) | 1,867,000 |
7 Sep 2018 | HKD | 2.43 | 2.5 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,485,000 |
6 Sep 2018 | HKD | 2.47 | 2.47 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 563,000 |
5 Sep 2018 | HKD | 2.42 | 2.5 | 2.42 | 2.47 | 2.47 | -0.05 (-1.98%) | 1,099,000 |
4 Sep 2018 | HKD | 2.4 | 2.55 | 2.37 | 2.52 | 2.52 | +0.14 (+5.88%) | 4,472,000 |
3 Sep 2018 | HKD | 2.62 | 2.62 | 2.36 | 2.38 | 2.38 | -0.25 (-9.51%) | 1,019,000 |
31 Aug 2018 | HKD | 2.6 | 2.68 | 2.48 | 2.63 | 2.63 | -0.01 (-0.38%) | 3,965,000 |
30 Aug 2018 | HKD | 2.53 | 2.7 | 2.48 | 2.64 | 2.64 | +0.1 (+3.94%) | 1,650,000 |
29 Aug 2018 | HKD | 2.42 | 2.57 | 2.41 | 2.54 | 2.54 | +0.08 (+3.25%) | 1,400,094 |
28 Aug 2018 | HKD | 2.59 | 2.67 | 2.45 | 2.46 | 2.46 | -0.14 (-5.38%) | 1,565,000 |
27 Aug 2018 | HKD | 2.5 | 2.62 | 2.5 | 2.6 | 2.6 | +0.06 (+2.36%) | 1,799,000 |
24 Aug 2018 | HKD | 2.48 | 2.55 | 2.39 | 2.54 | 2.54 | +0.06 (+2.42%) | 801,000 |
23 Aug 2018 | HKD | 2.45 | 2.48 | 2.42 | 2.48 | 2.48 | -0.01 (-0.40%) | 199,000 |
22 Aug 2018 | HKD | 2.5 | 2.53 | 2.42 | 2.49 | 2.49 | -0.01 (-0.40%) | 714,000 |
21 Aug 2018 | HKD | 2.35 | 2.51 | 2.33 | 2.5 | 2.5 | +0.17 (+7.30%) | 4,004,000 |
20 Aug 2018 | HKD | 2.41 | 2.41 | 2.3 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,416,000 |
17 Aug 2018 | HKD | 2.43 | 2.49 | 2.38 | 2.39 | 2.39 | -0.09 (-3.63%) | 1,765,000 |