Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Sep 2018 | HKD | 2.78 | 2.85 | 2.76 | 2.85 | 2.85 | +0.08 (+2.89%) | 3,827,000 |
12 Sep 2018 | HKD | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 3,701,000 |
11 Sep 2018 | HKD | 2.86 | 2.9 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 3,840,000 |
10 Sep 2018 | HKD | 2.89 | 2.95 | 2.77 | 2.8 | 2.8 | -0.07 (-2.44%) | 3,639,000 |
7 Sep 2018 | HKD | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 3,626,000 |
6 Sep 2018 | HKD | 2.99 | 2.99 | 2.8 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,763,000 |
5 Sep 2018 | HKD | 3.1 | 3.1 | 2.93 | 2.95 | 2.95 | -0.11 (-3.59%) | 3,500,000 |
4 Sep 2018 | HKD | 3.15 | 3.15 | 3.01 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,551,000 |
3 Sep 2018 | HKD | 3.1 | 3.12 | 3 | 3.12 | 3.12 | +0.03 (+0.97%) | 3,550,000 |
31 Aug 2018 | HKD | 3.01 | 3.5 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 3,881,000 |
30 Aug 2018 | HKD | 3.02 | 3.05 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 3,595,000 |
29 Aug 2018 | HKD | 3 | 3.01 | 2.95 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,763,000 |
28 Aug 2018 | HKD | 3.03 | 3.04 | 2.9 | 3.02 | 3.02 | 0.0 (0.0%) | 3,381,000 |
27 Aug 2018 | HKD | 2.96 | 3.02 | 2.89 | 3.02 | 3.02 | +0.07 (+2.37%) | 3,586,000 |
24 Aug 2018 | HKD | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 3,429,000 |
23 Aug 2018 | HKD | 2.99 | 3.03 | 2.89 | 3.02 | 3.02 | +0.02 (+0.67%) | 3,959,000 |
22 Aug 2018 | HKD | 2.92 | 3.08 | 2.83 | 3 | 3 | 0.0 (0.0%) | 3,566,000 |
21 Aug 2018 | HKD | 2.96 | 3.13 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 3,454,000 |
20 Aug 2018 | HKD | 2.9 | 2.96 | 2.82 | 2.96 | 2.96 | +0.08 (+2.78%) | 3,736,000 |
17 Aug 2018 | HKD | 2.89 | 2.93 | 2.76 | 2.88 | 2.88 | +0.08 (+2.86%) | 3,648,000 |
16 Aug 2018 | HKD | 2.68 | 2.8 | 2.62 | 2.8 | 2.8 | +0.08 (+2.94%) | 4,162,000 |
15 Aug 2018 | HKD | 2.8 | 2.8 | 2.57 | 2.72 | 2.72 | -0.02 (-0.73%) | 3,935,000 |
14 Aug 2018 | HKD | 2.83 | 2.84 | 2.73 | 2.74 | 2.74 | -0.09 (-3.18%) | 3,932,000 |
13 Aug 2018 | HKD | 2.95 | 2.95 | 2.8 | 2.83 | 2.83 | -0.12 (-4.07%) | 3,762,000 |
10 Aug 2018 | HKD | 2.95 | 2.97 | 2.82 | 2.95 | 2.95 | 0.0 (0.0%) | 4,344,000 |
9 Aug 2018 | HKD | 2.88 | 2.97 | 2.8 | 2.95 | 2.95 | +0.02 (+0.68%) | 4,293,000 |
8 Aug 2018 | HKD | 2.98 | 2.98 | 2.74 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,734,000 |
7 Aug 2018 | HKD | 2.98 | 2.99 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 3,865,000 |