Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.75 | 2.76 | 2.61 | 2.66 | 2.66 | -0.06 (-2.21%) | 2,704,000 |
24 Oct 2018 | HKD | 2.76 | 2.79 | 2.61 | 2.72 | 2.72 | -0.07 (-2.51%) | 2,765,000 |
23 Oct 2018 | HKD | 2.89 | 2.89 | 2.64 | 2.79 | 2.79 | -0.03 (-1.06%) | 2,772,000 |
22 Oct 2018 | HKD | 2.77 | 2.85 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 2,705,000 |
19 Oct 2018 | HKD | 2.83 | 2.84 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 2,835,000 |
18 Oct 2018 | HKD | 2.86 | 2.9 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 3,687,000 |
17 Oct 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 3,654,000 |
15 Oct 2018 | HKD | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 3,551,000 |
12 Oct 2018 | HKD | 2.9 | 2.92 | 2.81 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,636,000 |
11 Oct 2018 | HKD | 2.9 | 2.9 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 3,607,000 |
10 Oct 2018 | HKD | 2.92 | 2.92 | 2.78 | 2.9 | 2.9 | 0.0 (0.0%) | 3,596,000 |
9 Oct 2018 | HKD | 2.81 | 2.92 | 2.78 | 2.9 | 2.9 | +0.11 (+3.94%) | 3,679,000 |
8 Oct 2018 | HKD | 2.75 | 2.85 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 3,811,000 |
5 Oct 2018 | HKD | 2.7 | 2.78 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 3,755,000 |
4 Oct 2018 | HKD | 2.75 | 2.76 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,724,000 |
3 Oct 2018 | HKD | 2.62 | 2.77 | 2.54 | 2.75 | 2.75 | +0.13 (+4.96%) | 3,742,000 |
2 Oct 2018 | HKD | 2.59 | 2.82 | 2.53 | 2.62 | 2.62 | +0.05 (+1.95%) | 3,914,000 |
1 Oct 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.6 | 2.64 | 2.5 | 2.57 | 2.57 | -0.04 (-1.53%) | 16,713,000 |
27 Sep 2018 | HKD | 2.59 | 2.62 | 2.41 | 2.61 | 2.61 | +0.01 (+0.38%) | 4,378,000 |
26 Sep 2018 | HKD | 2.7 | 2.7 | 2.56 | 2.6 | 2.6 | -0.11 (-4.06%) | 4,077,000 |
25 Sep 2018 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.71 | 2.72 | 2.61 | 2.71 | 2.71 | -0.01 (-0.37%) | 3,826,000 |
21 Sep 2018 | HKD | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,774,000 |
20 Sep 2018 | HKD | 2.85 | 2.85 | 2.72 | 2.75 | 2.75 | -0.08 (-2.83%) | 4,064,000 |
19 Sep 2018 | HKD | 2.77 | 2.84 | 2.7 | 2.83 | 2.83 | +0.05 (+1.80%) | 3,760,000 |
18 Sep 2018 | HKD | 2.82 | 2.82 | 2.68 | 2.78 | 2.78 | 0.0 (0.0%) | 4,073,000 |
17 Sep 2018 | HKD | 2.81 | 2.82 | 2.67 | 2.78 | 2.78 | -0.04 (-1.42%) | 4,146,000 |
14 Sep 2018 | HKD | 2.88 | 2.88 | 2.75 | 2.82 | 2.82 | -0.03 (-1.05%) | 3,822,000 |