Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 98,000 |
13 Sep 2018 | HKD | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | +0.06 (+2.84%) | 212,000 |
12 Sep 2018 | HKD | 2.11 | 2.18 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 614,000 |
11 Sep 2018 | HKD | 2.18 | 2.18 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 324,000 |
10 Sep 2018 | HKD | 2.22 | 2.24 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 336,000 |
7 Sep 2018 | HKD | 2.19 | 2.22 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 362,000 |
6 Sep 2018 | HKD | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 262,000 |
5 Sep 2018 | HKD | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 210,000 |
4 Sep 2018 | HKD | 2.22 | 2.23 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 168,000 |
3 Sep 2018 | HKD | 2.22 | 2.24 | 2.17 | 2.22 | 2.22 | -0.01 (-0.45%) | 308,000 |
31 Aug 2018 | HKD | 2.2 | 2.24 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 470,000 |
30 Aug 2018 | HKD | 2.27 | 2.27 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 408,000 |
29 Aug 2018 | HKD | 2.25 | 2.25 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 300,000 |
28 Aug 2018 | HKD | 2.22 | 2.29 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 246,000 |
27 Aug 2018 | HKD | 2.2 | 2.26 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 416,000 |
24 Aug 2018 | HKD | 2.24 | 2.24 | 2.2 | 2.21 | 2.21 | -0.05 (-2.21%) | 728,000 |
23 Aug 2018 | HKD | 2.25 | 2.27 | 2.22 | 2.26 | 2.26 | -0.03 (-1.31%) | 474,000 |
22 Aug 2018 | HKD | 2.3 | 2.3 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 348,000 |
21 Aug 2018 | HKD | 2.27 | 2.3 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 338,000 |
20 Aug 2018 | HKD | 2.33 | 2.33 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 150,000 |
17 Aug 2018 | HKD | 2.36 | 2.36 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 206,000 |
16 Aug 2018 | HKD | 2.28 | 2.29 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 470,000 |
15 Aug 2018 | HKD | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -0.07 (-2.97%) | 1,070,000 |
14 Aug 2018 | HKD | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 506,000 |
13 Aug 2018 | HKD | 2.48 | 2.48 | 2.32 | 2.35 | 2.35 | -0.15 (-6%) | 2,198,000 |
10 Aug 2018 | HKD | 2.5 | 2.53 | 2.41 | 2.5 | 2.5 | -0.03 (-1.19%) | 192,000 |
9 Aug 2018 | HKD | 2.5 | 2.55 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 800,000 |
8 Aug 2018 | HKD | 2.5 | 2.52 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 230,000 |
7 Aug 2018 | HKD | 2.5 | 2.51 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 354,000 |
6 Aug 2018 | HKD | 2.61 | 2.61 | 2.47 | 2.48 | 2.48 | -0.1 (-3.88%) | 674,000 |