Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 570,000 |
31 Oct 2018 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 513,000 |
30 Oct 2018 | HKD | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 526,000 |
29 Oct 2018 | HKD | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 426,000 |
26 Oct 2018 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 298,000 |
25 Oct 2018 | HKD | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 187,000 |
24 Oct 2018 | HKD | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 451,000 |
23 Oct 2018 | HKD | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 609,000 |
22 Oct 2018 | HKD | 2.17 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 246,000 |
19 Oct 2018 | HKD | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 122,000 |
18 Oct 2018 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 154,000 |
17 Oct 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 217,000 |
15 Oct 2018 | HKD | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 457,000 |
12 Oct 2018 | HKD | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,096,000 |
11 Oct 2018 | HKD | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,967,710 |
10 Oct 2018 | HKD | 2.24 | 2.25 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 622,000 |
9 Oct 2018 | HKD | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 486,000 |
8 Oct 2018 | HKD | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 458,405 |
5 Oct 2018 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 991,000 |
4 Oct 2018 | HKD | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 1,624,114 |
3 Oct 2018 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 631,000 |
2 Oct 2018 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 787,000 |
1 Oct 2018 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 631,000 |
27 Sep 2018 | HKD | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,076,000 |
26 Sep 2018 | HKD | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 2,391,000 |
25 Sep 2018 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 577,000 |
21 Sep 2018 | HKD | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 337,000 |