Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | HKD | 2.32 | 2.35 | 2.23 | 2.32 | 2.32 | 0.0 (0.0%) | 232,500 |
22 Oct 2018 | HKD | 2.3 | 2.36 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 240,000 |
19 Oct 2018 | HKD | 2.3 | 2.38 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 70,000 |
18 Oct 2018 | HKD | 2.3 | 2.35 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 157,500 |
17 Oct 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.3 | 2.37 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 187,500 |
15 Oct 2018 | HKD | 2.35 | 2.42 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 117,500 |
12 Oct 2018 | HKD | 2.25 | 2.38 | 2.25 | 2.35 | 2.35 | +0.09 (+3.98%) | 952,500 |
11 Oct 2018 | HKD | 2.35 | 2.4 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 515,000 |
10 Oct 2018 | HKD | 2.38 | 2.42 | 2.32 | 2.35 | 2.35 | -0.03 (-1.26%) | 282,500 |
9 Oct 2018 | HKD | 2.48 | 2.48 | 2.36 | 2.38 | 2.38 | -0.1 (-4.03%) | 197,500 |
8 Oct 2018 | HKD | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | -0.08 (-3.13%) | 207,500 |
5 Oct 2018 | HKD | 2.57 | 2.58 | 2.51 | 2.56 | 2.56 | -0.01 (-0.39%) | 227,500 |
4 Oct 2018 | HKD | 2.55 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 280,000 |
3 Oct 2018 | HKD | 2.55 | 2.61 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 257,500 |
2 Oct 2018 | HKD | 2.68 | 2.68 | 2.5 | 2.54 | 2.54 | -0.14 (-5.22%) | 291,219 |
1 Oct 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.53 | 2.69 | 2.43 | 2.68 | 2.68 | +0.15 (+5.93%) | 555,000 |
27 Sep 2018 | HKD | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 325,000 |
26 Sep 2018 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 309,015 |
25 Sep 2018 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.54 | 2.56 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 2,262,500 |
21 Sep 2018 | HKD | 2.6 | 2.64 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 4,380,000 |
20 Sep 2018 | HKD | 2.6 | 2.65 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 2,040,000 |
19 Sep 2018 | HKD | 2.5 | 2.6 | 2.49 | 2.6 | 2.6 | +0.1 (+4%) | 577,500 |
18 Sep 2018 | HKD | 2.4 | 2.5 | 2.39 | 2.5 | 2.5 | +0.1 (+4.17%) | 460,000 |
17 Sep 2018 | HKD | 2.36 | 2.4 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 170,000 |
14 Sep 2018 | HKD | 2.36 | 2.36 | 2.29 | 2.36 | 2.36 | 0.0 (0.0%) | 1,122,500 |
13 Sep 2018 | HKD | 2.37 | 2.37 | 2.29 | 2.36 | 2.36 | -0.01 (-0.42%) | 340,000 |
12 Sep 2018 | HKD | 2.43 | 2.43 | 2.34 | 2.37 | 2.37 | -0.06 (-2.47%) | 240,000 |