Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | HKD | 2.75 | 2.75 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 196,000 |
14 Sep 2018 | HKD | 2.67 | 2.78 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 346,000 |
13 Sep 2018 | HKD | 2.66 | 2.74 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 280,000 |
12 Sep 2018 | HKD | 2.7 | 2.73 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 398,000 |
11 Sep 2018 | HKD | 2.69 | 2.76 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 656,000 |
10 Sep 2018 | HKD | 2.7 | 2.72 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 252,000 |
7 Sep 2018 | HKD | 2.8 | 2.83 | 2.74 | 2.75 | 2.75 | -0.06 (-2.14%) | 146,000 |
6 Sep 2018 | HKD | 2.84 | 2.87 | 2.75 | 2.81 | 2.81 | -0.03 (-1.06%) | 292,000 |
5 Sep 2018 | HKD | 2.84 | 2.89 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 206,000 |
4 Sep 2018 | HKD | 2.85 | 2.92 | 2.72 | 2.85 | 2.85 | -0.01 (-0.35%) | 490,000 |
3 Sep 2018 | HKD | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 836,000 |
31 Aug 2018 | HKD | 2.85 | 2.85 | 2.76 | 2.84 | 2.84 | -0.07 (-2.41%) | 962,000 |
30 Aug 2018 | HKD | 2.91 | 2.91 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 297,808 |
29 Aug 2018 | HKD | 2.95 | 3.03 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 578,000 |
28 Aug 2018 | HKD | 2.98 | 3.03 | 2.85 | 3 | 3 | +0.09 (+3.09%) | 982,000 |
27 Aug 2018 | HKD | 2.77 | 2.99 | 2.74 | 2.91 | 2.91 | +0.22 (+8.18%) | 1,148,000 |
24 Aug 2018 | HKD | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.04 (-1.47%) | 360,000 |
23 Aug 2018 | HKD | 2.75 | 2.75 | 2.62 | 2.73 | 2.73 | +0.04 (+1.49%) | 1,392,000 |
22 Aug 2018 | HKD | 2.8 | 2.8 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 1,752,000 |
21 Aug 2018 | HKD | 2.77 | 2.77 | 2.68 | 2.77 | 2.77 | +0.04 (+1.47%) | 2,034,000 |
20 Aug 2018 | HKD | 2.94 | 2.94 | 2.71 | 2.73 | 2.73 | -0.08 (-2.85%) | 790,000 |
17 Aug 2018 | HKD | 3.03 | 3.03 | 2.78 | 2.81 | 2.81 | -0.14 (-4.75%) | 1,130,000 |
16 Aug 2018 | HKD | 2.95 | 2.98 | 2.66 | 2.95 | 2.95 | +0.03 (+1.03%) | 748,000 |
15 Aug 2018 | HKD | 3.15 | 3.15 | 2.88 | 2.92 | 2.92 | -0.09 (-2.99%) | 674,000 |
14 Aug 2018 | HKD | 3.29 | 3.29 | 3 | 3.01 | 3.01 | -0.15 (-4.75%) | 910,000 |
13 Aug 2018 | HKD | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -0.11 (-3.36%) | 474,000 |
10 Aug 2018 | HKD | 3.36 | 3.39 | 3.27 | 3.27 | 3.27 | -0.09 (-2.68%) | 340,000 |
9 Aug 2018 | HKD | 3.39 | 3.39 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 298,000 |
8 Aug 2018 | HKD | 3.35 | 3.39 | 3.29 | 3.3 | 3.3 | +0.07 (+2.17%) | 298,000 |
7 Aug 2018 | HKD | 3.29 | 3.29 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 560,000 |