Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.8 | 2.85 | 2.61 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,886,000 |
24 Oct 2018 | HKD | 3.01 | 3.04 | 2.81 | 2.83 | 2.83 | -0.16 (-5.35%) | 1,189,000 |
23 Oct 2018 | HKD | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 328,000 |
22 Oct 2018 | HKD | 3.1 | 3.1 | 3 | 3.03 | 3.03 | +0.05 (+1.68%) | 234,000 |
19 Oct 2018 | HKD | 3.14 | 3.14 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 360,000 |
18 Oct 2018 | HKD | 3.03 | 3.1 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 316,000 |
17 Oct 2018 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.19 | 3.19 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 518,000 |
15 Oct 2018 | HKD | 3.09 | 3.14 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 173,000 |
12 Oct 2018 | HKD | 3.11 | 3.21 | 3.09 | 3.14 | 3.14 | +0.04 (+1.29%) | 158,000 |
11 Oct 2018 | HKD | 3.07 | 3.13 | 3.04 | 3.1 | 3.1 | -0.11 (-3.43%) | 831,000 |
10 Oct 2018 | HKD | 3.2 | 3.23 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 92,000 |
9 Oct 2018 | HKD | 3.15 | 3.2 | 3.11 | 3.19 | 3.19 | +0.03 (+0.95%) | 273,000 |
8 Oct 2018 | HKD | 3.25 | 3.25 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 91,000 |
5 Oct 2018 | HKD | 3.2 | 3.2 | 3.11 | 3.13 | 3.13 | -0.1 (-3.10%) | 372,000 |
4 Oct 2018 | HKD | 3.29 | 3.32 | 3.19 | 3.23 | 3.23 | -0.03 (-0.92%) | 791,000 |
3 Oct 2018 | HKD | 3.25 | 3.27 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 229,000 |
2 Oct 2018 | HKD | 3.18 | 3.25 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 317,000 |
1 Oct 2018 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | +0.05 (+1.60%) | 351,000 |
27 Sep 2018 | HKD | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -0.05 (-1.57%) | 175,000 |
26 Sep 2018 | HKD | 3.1 | 3.18 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 461,000 |
25 Sep 2018 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.13 | 3.16 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 156,000 |
21 Sep 2018 | HKD | 3.11 | 3.16 | 3.09 | 3.1 | 3.1 | +0.01 (+0.32%) | 395,000 |
20 Sep 2018 | HKD | 3.13 | 3.17 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 293,000 |
19 Sep 2018 | HKD | 3.08 | 3.17 | 3.08 | 3.12 | 3.12 | +0.05 (+1.63%) | 93,000 |
18 Sep 2018 | HKD | 3.06 | 3.21 | 3.02 | 3.07 | 3.07 | +0.06 (+1.99%) | 50,000 |
17 Sep 2018 | HKD | 3.03 | 3.06 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 195,000 |
14 Sep 2018 | HKD | 3.1 | 3.1 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 460,000 |