Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -0.09 (-2.86%) | 417,000 |
12 Sep 2018 | HKD | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | +0.12 (+3.96%) | 1,226,000 |
11 Sep 2018 | HKD | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 202,000 |
10 Sep 2018 | HKD | 3.17 | 3.17 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 103,000 |
7 Sep 2018 | HKD | 3.18 | 3.18 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 8,000 |
6 Sep 2018 | HKD | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 27,000 |
5 Sep 2018 | HKD | 3.25 | 3.25 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 113,000 |
4 Sep 2018 | HKD | 3.22 | 3.25 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 338,000 |
3 Sep 2018 | HKD | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 20,000 |
31 Aug 2018 | HKD | 3.23 | 3.23 | 3.1 | 3.18 | 3.18 | 0.0 (0.0%) | 645,000 |
30 Aug 2018 | HKD | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 70,000 |
29 Aug 2018 | HKD | 3.24 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 153,000 |
28 Aug 2018 | HKD | 3.31 | 3.31 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 126,000 |
27 Aug 2018 | HKD | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | +0.05 (+1.56%) | 664,000 |
24 Aug 2018 | HKD | 3.3 | 3.3 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 165,000 |
23 Aug 2018 | HKD | 3.28 | 3.28 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 116,000 |
22 Aug 2018 | HKD | 3.3 | 3.3 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 141,000 |
21 Aug 2018 | HKD | 3.2 | 3.26 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 630,000 |
20 Aug 2018 | HKD | 3.18 | 3.2 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 103,000 |
17 Aug 2018 | HKD | 3.31 | 3.31 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 330,000 |
16 Aug 2018 | HKD | 3.22 | 3.29 | 3.1 | 3.25 | 3.25 | +0.02 (+0.62%) | 580,000 |
15 Aug 2018 | HKD | 3.38 | 3.38 | 3.2 | 3.23 | 3.23 | -0.1 (-3.00%) | 349,000 |
14 Aug 2018 | HKD | 3.35 | 3.37 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 877,000 |
13 Aug 2018 | HKD | 3.31 | 3.32 | 3.22 | 3.27 | 3.27 | -0.03 (-0.91%) | 229,000 |
10 Aug 2018 | HKD | 3.34 | 3.35 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 480,000 |
9 Aug 2018 | HKD | 3.27 | 3.35 | 3.18 | 3.3 | 3.3 | +0.07 (+2.17%) | 240,000 |
8 Aug 2018 | HKD | 3.15 | 3.31 | 3.11 | 3.23 | 3.23 | +0.06 (+1.89%) | 866,000 |
7 Aug 2018 | HKD | 3.25 | 3.26 | 3.02 | 3.17 | 3.17 | +0.06 (+1.93%) | 1,278,000 |
6 Aug 2018 | HKD | 3.37 | 3.37 | 3.08 | 3.11 | 3.11 | -0.12 (-3.72%) | 944,000 |
3 Aug 2018 | HKD | 3.39 | 3.39 | 3.16 | 3.23 | 3.23 | -0.12 (-3.58%) | 623,000 |