Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 2.22 | 2.26 | 2.18 | 2.24 | 2.24 | +0.01 (+0.45%) | 568,600 |
12 Sep 2018 | HKD | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 145,000 |
11 Sep 2018 | HKD | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 34,000 |
10 Sep 2018 | HKD | 2.24 | 2.24 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 237,211 |
7 Sep 2018 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 219,000 |
5 Sep 2018 | HKD | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 436,000 |
4 Sep 2018 | HKD | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | +0.02 (+0.90%) | 236,000 |
3 Sep 2018 | HKD | 2.24 | 2.25 | 2.18 | 2.22 | 2.22 | -0.04 (-1.77%) | 435,324 |
31 Aug 2018 | HKD | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 274,000 |
30 Aug 2018 | HKD | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 135,000 |
29 Aug 2018 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 11,000 |
28 Aug 2018 | HKD | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 116,000 |
27 Aug 2018 | HKD | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 441,006 |
24 Aug 2018 | HKD | 2.23 | 2.29 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 25,000 |
23 Aug 2018 | HKD | 2.26 | 2.3 | 2.23 | 2.3 | 2.3 | +0.04 (+1.77%) | 241,147 |
22 Aug 2018 | HKD | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 404,564 |
21 Aug 2018 | HKD | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 225,286 |
20 Aug 2018 | HKD | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 151,000 |
17 Aug 2018 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 293,000 |
16 Aug 2018 | HKD | 2.3 | 2.33 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 348,000 |
15 Aug 2018 | HKD | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 453,609 |
14 Aug 2018 | HKD | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 1,785,000 |
13 Aug 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 213,352 |
10 Aug 2018 | HKD | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 144,000 |
9 Aug 2018 | HKD | 2.39 | 2.4 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 250,160 |
8 Aug 2018 | HKD | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 434,000 |
7 Aug 2018 | HKD | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 211,200 |
6 Aug 2018 | HKD | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 213,011 |
3 Aug 2018 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 338,000 |