Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.92 | 2.94 | 2.86 | 2.89 | 2.89 | -0.06 (-2.03%) | 4,667,598 |
24 Oct 2018 | HKD | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 1,659,854 |
23 Oct 2018 | HKD | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,547,252 |
22 Oct 2018 | HKD | 3 | 3 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,015,904 |
19 Oct 2018 | HKD | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,850,000 |
18 Oct 2018 | HKD | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 2,650,000 |
17 Oct 2018 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,899,905 |
15 Oct 2018 | HKD | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 2,960,000 |
12 Oct 2018 | HKD | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,650,000 |
11 Oct 2018 | HKD | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | -0.01 (-0.33%) | 11,752,000 |
10 Oct 2018 | HKD | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 5,977,080 |
9 Oct 2018 | HKD | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 3,366,000 |
8 Oct 2018 | HKD | 3 | 3.03 | 2.9 | 2.99 | 2.99 | -0.03 (-0.99%) | 7,908,001 |
5 Oct 2018 | HKD | 3.04 | 3.05 | 2.94 | 3.02 | 3.02 | -0.04 (-1.31%) | 6,577,133 |
4 Oct 2018 | HKD | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 7,158,000 |
3 Oct 2018 | HKD | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 6,804,000 |
2 Oct 2018 | HKD | 3.1 | 3.1 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 7,290,627 |
1 Oct 2018 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.06 | 3.1 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 10,178,900 |
27 Sep 2018 | HKD | 3.08 | 3.09 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 4,905,857 |
26 Sep 2018 | HKD | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 4,652,000 |
25 Sep 2018 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 4,144,000 |
21 Sep 2018 | HKD | 3.06 | 3.1 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 12,284,370 |
20 Sep 2018 | HKD | 2.97 | 3.07 | 2.94 | 3.07 | 3.07 | +0.11 (+3.72%) | 23,470,230 |
19 Sep 2018 | HKD | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 7,975,000 |
18 Sep 2018 | HKD | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 12,112,000 |
17 Sep 2018 | HKD | 2.87 | 2.97 | 2.85 | 2.96 | 2.96 | +0.14 (+4.96%) | 24,897,000 |
14 Sep 2018 | HKD | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,086,000 |