Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,444,000 |
12 Sep 2018 | HKD | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | +0.08 (+2.89%) | 8,972,301 |
11 Sep 2018 | HKD | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 5,592,000 |
10 Sep 2018 | HKD | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 2,133,698 |
7 Sep 2018 | HKD | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 3,024,000 |
6 Sep 2018 | HKD | 2.86 | 2.87 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 3,004,000 |
5 Sep 2018 | HKD | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 1,854,000 |
4 Sep 2018 | HKD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 1,766,000 |
3 Sep 2018 | HKD | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 4,198,000 |
31 Aug 2018 | HKD | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,498,857 |
30 Aug 2018 | HKD | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,180,000 |
29 Aug 2018 | HKD | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 5,474,000 |
28 Aug 2018 | HKD | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,358,666 |
27 Aug 2018 | HKD | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 2,419,400 |
24 Aug 2018 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,358,000 |
23 Aug 2018 | HKD | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 2,910,000 |
22 Aug 2018 | HKD | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 2,488,000 |
21 Aug 2018 | HKD | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,984,000 |
20 Aug 2018 | HKD | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,908,000 |
17 Aug 2018 | HKD | 2.85 | 2.86 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,777,000 |
16 Aug 2018 | HKD | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 4,512,000 |
15 Aug 2018 | HKD | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,173,000 |
14 Aug 2018 | HKD | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,306,000 |
13 Aug 2018 | HKD | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 2,230,000 |
10 Aug 2018 | HKD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,260,000 |
9 Aug 2018 | HKD | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 3,669,069 |
8 Aug 2018 | HKD | 2.88 | 2.91 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 5,866,013 |
7 Aug 2018 | HKD | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 6,084,400 |
6 Aug 2018 | HKD | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 7,253,905 |
3 Aug 2018 | HKD | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,238,000 |