Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | HKD | 2.6 | 2.6 | 2.49 | 2.51 | 2.51 | -0.13 (-4.92%) | 5,575,850 |
25 Sep 2018 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.66 | 2.66 | 2.54 | 2.64 | 2.64 | -0.04 (-1.49%) | 5,538,500 |
21 Sep 2018 | HKD | 2.37 | 2.68 | 2.36 | 2.68 | 2.68 | +0.34 (+14.53%) | 18,761,189 |
20 Sep 2018 | HKD | 2.42 | 2.43 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 1,456,000 |
19 Sep 2018 | HKD | 2.36 | 2.41 | 2.31 | 2.38 | 2.38 | +0.04 (+1.71%) | 3,336,000 |
18 Sep 2018 | HKD | 2.27 | 2.34 | 2.23 | 2.34 | 2.34 | +0.06 (+2.63%) | 2,370,000 |
17 Sep 2018 | HKD | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.08 (-3.39%) | 975,170 |
14 Sep 2018 | HKD | 2.36 | 2.4 | 2.28 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,874,500 |
13 Sep 2018 | HKD | 2.2 | 2.35 | 2.2 | 2.34 | 2.34 | +0.17 (+7.83%) | 5,638,600 |
12 Sep 2018 | HKD | 2.23 | 2.23 | 2.16 | 2.17 | 2.17 | -0.05 (-2.25%) | 3,173,500 |
11 Sep 2018 | HKD | 2.31 | 2.31 | 2.18 | 2.22 | 2.22 | -0.09 (-3.90%) | 6,161,001 |
10 Sep 2018 | HKD | 2.44 | 2.44 | 2.29 | 2.31 | 2.31 | -0.1 (-4.15%) | 3,526,500 |
7 Sep 2018 | HKD | 2.47 | 2.51 | 2.39 | 2.41 | 2.41 | -0.05 (-2.03%) | 4,819,500 |
6 Sep 2018 | HKD | 2.54 | 2.54 | 2.43 | 2.46 | 2.46 | -0.08 (-3.15%) | 2,784,500 |
5 Sep 2018 | HKD | 2.59 | 2.59 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 2,419,500 |
4 Sep 2018 | HKD | 2.57 | 2.61 | 2.52 | 2.6 | 2.6 | +0.06 (+2.36%) | 2,174,500 |
3 Sep 2018 | HKD | 2.58 | 2.58 | 2.5 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,795,000 |
31 Aug 2018 | HKD | 2.56 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 2,094,000 |
30 Aug 2018 | HKD | 2.57 | 2.6 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 2,280,500 |
29 Aug 2018 | HKD | 2.59 | 2.67 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 6,052,324 |
28 Aug 2018 | HKD | 2.67 | 2.68 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 7,926,500 |
27 Aug 2018 | HKD | 2.78 | 2.79 | 2.63 | 2.63 | 2.63 | -0.1 (-3.66%) | 6,933,500 |
24 Aug 2018 | HKD | 2.89 | 2.89 | 2.72 | 2.73 | 2.73 | -0.17 (-5.86%) | 9,177,130 |
23 Aug 2018 | HKD | 2.78 | 3.12 | 2.71 | 2.9 | 2.9 | +0.22 (+8.21%) | 30,662,500 |
22 Aug 2018 | HKD | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | +0.1 (+3.88%) | 5,797,336 |
21 Aug 2018 | HKD | 2.47 | 2.6 | 2.47 | 2.58 | 2.58 | +0.12 (+4.88%) | 6,182,000 |
20 Aug 2018 | HKD | 2.48 | 2.57 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,652,000 |
17 Aug 2018 | HKD | 2.5 | 2.59 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 3,285,500 |
16 Aug 2018 | HKD | 2.5 | 2.6 | 2.43 | 2.49 | 2.49 | -0.06 (-2.35%) | 8,142,500 |