Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | HKD | 2.33 | 2.49 | 2.33 | 2.41 | 2.41 | +0.04 (+1.69%) | 7,458,000 |
6 Nov 2018 | HKD | 2.3 | 2.39 | 2.26 | 2.37 | 2.37 | +0.07 (+3.04%) | 8,418,500 |
5 Nov 2018 | HKD | 2.21 | 2.32 | 2.14 | 2.3 | 2.3 | +0.05 (+2.22%) | 8,920,500 |
2 Nov 2018 | HKD | 2.15 | 2.25 | 2.1 | 2.25 | 2.25 | +0.12 (+5.63%) | 12,503,750 |
1 Nov 2018 | HKD | 2.08 | 2.15 | 2.01 | 2.13 | 2.13 | +0.09 (+4.41%) | 6,953,500 |
31 Oct 2018 | HKD | 2.03 | 2.08 | 1.96 | 2.04 | 2.04 | +0.03 (+1.49%) | 8,789,500 |
30 Oct 2018 | HKD | 1.9 | 2.05 | 1.84 | 2.01 | 2.01 | +0.11 (+5.79%) | 5,539,451 |
29 Oct 2018 | HKD | 1.92 | 1.92 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,918,000 |
26 Oct 2018 | HKD | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,717,500 |
25 Oct 2018 | HKD | 1.92 | 1.97 | 1.85 | 1.95 | 1.95 | -0.01 (-0.51%) | 5,478,500 |
24 Oct 2018 | HKD | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,516,500 |
23 Oct 2018 | HKD | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | -0.02 (-1%) | 3,434,500 |
22 Oct 2018 | HKD | 1.95 | 2.02 | 1.92 | 2 | 2 | +0.08 (+4.17%) | 3,901,500 |
19 Oct 2018 | HKD | 1.9 | 1.96 | 1.84 | 1.92 | 1.92 | +0.01 (+0.52%) | 4,046,500 |
18 Oct 2018 | HKD | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 4,041,000 |
17 Oct 2018 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.98 | 2.02 | 1.9 | 1.95 | 1.95 | -0.03 (-1.52%) | 3,523,500 |
15 Oct 2018 | HKD | 2.05 | 2.08 | 1.89 | 1.98 | 1.98 | -0.07 (-3.41%) | 4,099,000 |
12 Oct 2018 | HKD | 1.98 | 2.06 | 1.95 | 2.05 | 2.05 | +0.07 (+3.54%) | 5,257,000 |
11 Oct 2018 | HKD | 2.03 | 2.08 | 1.96 | 1.98 | 1.98 | -0.18 (-8.33%) | 10,488,500 |
10 Oct 2018 | HKD | 2.22 | 2.26 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 2,520,500 |
9 Oct 2018 | HKD | 2.29 | 2.29 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 2,659,500 |
8 Oct 2018 | HKD | 2.39 | 2.39 | 2.25 | 2.27 | 2.27 | -0.12 (-5.02%) | 3,101,000 |
5 Oct 2018 | HKD | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | -0.02 (-0.83%) | 3,453,000 |
4 Oct 2018 | HKD | 2.5 | 2.5 | 2.39 | 2.41 | 2.41 | -0.06 (-2.43%) | 2,164,500 |
3 Oct 2018 | HKD | 2.5 | 2.53 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 873,500 |
2 Oct 2018 | HKD | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | -0.08 (-3.11%) | 1,601,000 |
1 Oct 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 2,119,500 |
27 Sep 2018 | HKD | 2.51 | 2.62 | 2.51 | 2.58 | 2.58 | +0.07 (+2.79%) | 4,459,751 |