Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.42 | 2.48 | 2.26 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,776,000 |
24 Oct 2018 | HKD | 2.4 | 2.47 | 2.34 | 2.46 | 2.46 | +0.08 (+3.36%) | 2,906,000 |
23 Oct 2018 | HKD | 2.38 | 2.4 | 2.28 | 2.38 | 2.38 | -0.02 (-0.83%) | 2,636,000 |
22 Oct 2018 | HKD | 2.31 | 2.46 | 2.27 | 2.4 | 2.4 | +0.1 (+4.35%) | 3,369,000 |
19 Oct 2018 | HKD | 2.23 | 2.32 | 2.23 | 2.3 | 2.3 | +0.04 (+1.77%) | 754,000 |
18 Oct 2018 | HKD | 2.3 | 2.34 | 2.22 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,380,000 |
17 Oct 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.26 | 2.33 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 796,000 |
15 Oct 2018 | HKD | 2.35 | 2.41 | 2.27 | 2.29 | 2.29 | -0.1 (-4.18%) | 1,122,000 |
12 Oct 2018 | HKD | 2.31 | 2.46 | 2.26 | 2.39 | 2.39 | +0.08 (+3.46%) | 3,275,000 |
11 Oct 2018 | HKD | 2.17 | 2.36 | 2.04 | 2.31 | 2.31 | +0.01 (+0.43%) | 7,084,000 |
10 Oct 2018 | HKD | 2.39 | 2.55 | 2.26 | 2.3 | 2.3 | -0.09 (-3.77%) | 3,758,000 |
9 Oct 2018 | HKD | 2.35 | 2.5 | 2.28 | 2.39 | 2.39 | +0.03 (+1.27%) | 1,690,000 |
8 Oct 2018 | HKD | 2.5 | 2.53 | 2.3 | 2.36 | 2.36 | -0.18 (-7.09%) | 4,651,000 |
5 Oct 2018 | HKD | 2.48 | 2.59 | 2.48 | 2.54 | 2.54 | -0.01 (-0.39%) | 900,000 |
4 Oct 2018 | HKD | 2.65 | 2.65 | 2.51 | 2.55 | 2.55 | -0.1 (-3.77%) | 1,782,000 |
3 Oct 2018 | HKD | 2.64 | 2.75 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,526,000 |
2 Oct 2018 | HKD | 2.67 | 2.76 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,678,000 |
1 Oct 2018 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.85 | 2.9 | 2.68 | 2.69 | 2.69 | -0.21 (-7.24%) | 2,765,000 |
27 Sep 2018 | HKD | 2.9 | 3 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 2,767,000 |
26 Sep 2018 | HKD | 2.89 | 3.05 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 3,069,000 |
25 Sep 2018 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.96 | 2.98 | 2.86 | 2.94 | 2.94 | -0.04 (-1.34%) | 939,000 |
21 Sep 2018 | HKD | 2.96 | 3.13 | 2.91 | 2.98 | 2.98 | +0.06 (+2.05%) | 4,764,000 |
20 Sep 2018 | HKD | 3.08 | 3.08 | 2.86 | 2.92 | 2.92 | -0.14 (-4.58%) | 3,431,000 |
19 Sep 2018 | HKD | 3.11 | 3.17 | 3 | 3.06 | 3.06 | -0.05 (-1.61%) | 7,345,000 |
18 Sep 2018 | HKD | 2.73 | 3.18 | 2.6 | 3.11 | 3.11 | +0.41 (+15.19%) | 14,237,000 |
17 Sep 2018 | HKD | 2.76 | 2.8 | 2.64 | 2.7 | 2.7 | -0.08 (-2.88%) | 2,444,000 |
14 Sep 2018 | HKD | 2.9 | 3 | 2.76 | 2.78 | 2.78 | -0.1 (-3.47%) | 7,710,000 |