Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | HKD | 2.43 | 2.43 | 2.37 | 2.43 | 2.43 | 0.0 (0.0%) | 712,500 |
10 Sep 2018 | HKD | 2.48 | 2.48 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 252,500 |
7 Sep 2018 | HKD | 2.48 | 2.48 | 2.37 | 2.48 | 2.48 | 0.0 (0.0%) | 242,500 |
6 Sep 2018 | HKD | 2.5 | 2.5 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 262,500 |
5 Sep 2018 | HKD | 2.72 | 2.73 | 2.47 | 2.5 | 2.5 | -0.22 (-8.09%) | 710,000 |
4 Sep 2018 | HKD | 2.55 | 2.72 | 2.53 | 2.72 | 2.72 | +0.17 (+6.67%) | 1,077,500 |
3 Sep 2018 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 2,485,000 |
31 Aug 2018 | HKD | 2.53 | 2.55 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 365,000 |
30 Aug 2018 | HKD | 2.47 | 2.53 | 2.35 | 2.53 | 2.53 | +0.06 (+2.43%) | 3,122,500 |
29 Aug 2018 | HKD | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 242,500 |
28 Aug 2018 | HKD | 2.53 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 445,000 |
27 Aug 2018 | HKD | 2.57 | 2.59 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,027,500 |
24 Aug 2018 | HKD | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 397,500 |
23 Aug 2018 | HKD | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 652,500 |
22 Aug 2018 | HKD | 2.53 | 2.59 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 917,500 |
21 Aug 2018 | HKD | 2.54 | 2.56 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 445,000 |
20 Aug 2018 | HKD | 2.54 | 2.57 | 2.46 | 2.54 | 2.54 | 0.0 (0.0%) | 607,500 |
17 Aug 2018 | HKD | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 512,500 |
16 Aug 2018 | HKD | 2.5 | 2.51 | 2.42 | 2.51 | 2.51 | +0.01 (+0.40%) | 482,500 |
15 Aug 2018 | HKD | 2.54 | 2.58 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 345,000 |
14 Aug 2018 | HKD | 2.59 | 2.61 | 2.51 | 2.54 | 2.54 | -0.05 (-1.93%) | 1,423,049 |
13 Aug 2018 | HKD | 2.61 | 2.61 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 397,500 |
10 Aug 2018 | HKD | 2.61 | 2.65 | 2.55 | 2.61 | 2.61 | -0.01 (-0.38%) | 880,000 |
9 Aug 2018 | HKD | 2.61 | 2.62 | 2.57 | 2.62 | 2.62 | +0.01 (+0.38%) | 597,500 |
8 Aug 2018 | HKD | 2.62 | 2.62 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 487,500 |
7 Aug 2018 | HKD | 2.63 | 2.65 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 257,500 |
6 Aug 2018 | HKD | 2.66 | 2.68 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 492,500 |
3 Aug 2018 | HKD | 2.7 | 2.7 | 2.6 | 2.66 | 2.66 | -0.04 (-1.48%) | 287,500 |
2 Aug 2018 | HKD | 2.77 | 2.8 | 2.69 | 2.7 | 2.7 | -0.07 (-2.53%) | 387,500 |
1 Aug 2018 | HKD | 2.7 | 2.81 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 457,500 |