Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 631,000 |
19 Sep 2018 | HKD | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 142,500 |
18 Sep 2018 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 73,000 |
17 Sep 2018 | HKD | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 366,000 |
14 Sep 2018 | HKD | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 442,000 |
13 Sep 2018 | HKD | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 392,000 |
12 Sep 2018 | HKD | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 425,000 |
11 Sep 2018 | HKD | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 627,000 |
10 Sep 2018 | HKD | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,051,888 |
7 Sep 2018 | HKD | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.08 (-3.40%) | 546,294 |
6 Sep 2018 | HKD | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,104,000 |
5 Sep 2018 | HKD | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 599,048 |
4 Sep 2018 | HKD | 2.36 | 2.38 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 828,000 |
3 Sep 2018 | HKD | 2.33 | 2.37 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 366,000 |
31 Aug 2018 | HKD | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 826,000 |
30 Aug 2018 | HKD | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 395,000 |
29 Aug 2018 | HKD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 984,000 |
28 Aug 2018 | HKD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 651,000 |
27 Aug 2018 | HKD | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 878,000 |
24 Aug 2018 | HKD | 2.34 | 2.43 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 772,000 |
23 Aug 2018 | HKD | 2.34 | 2.35 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 427,000 |
22 Aug 2018 | HKD | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 385,000 |
21 Aug 2018 | HKD | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 625,000 |
20 Aug 2018 | HKD | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 293,000 |
17 Aug 2018 | HKD | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 311,000 |
16 Aug 2018 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 441,000 |
15 Aug 2018 | HKD | 2.33 | 2.35 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 801,000 |
14 Aug 2018 | HKD | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 220,000 |
13 Aug 2018 | HKD | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 235,000 |
10 Aug 2018 | HKD | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 367,000 |