Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | +0.04 (+1.90%) | 3,200 |
12 Sep 2018 | HKD | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | -0.09 (-4.09%) | 29,440 |
11 Sep 2018 | HKD | 2.11 | 2.21 | 2.11 | 2.2 | 2.2 | -0.07 (-3.08%) | 369,060 |
10 Sep 2018 | HKD | 2.27 | 2.27 | 2.2 | 2.27 | 2.27 | -0.03 (-1.30%) | 400 |
7 Sep 2018 | HKD | 2.39 | 2.39 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 22,900 |
6 Sep 2018 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | -0.1 (-4.22%) | 20,400 |
5 Sep 2018 | HKD | 2.28 | 2.37 | 2.28 | 2.37 | 2.37 | +0.05 (+2.16%) | 1,000 |
4 Sep 2018 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 26,020 |
3 Sep 2018 | HKD | 2.4 | 2.4 | 2.28 | 2.4 | 2.4 | -0.05 (-2.04%) | 80 |
31 Aug 2018 | HKD | 2.45 | 2.45 | 2.28 | 2.45 | 2.45 | -0.04 (-1.61%) | 200 |
30 Aug 2018 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 2.49 | 2.49 | 2.28 | 2.49 | 2.49 | 0.0 (0.0%) | 200 |
28 Aug 2018 | HKD | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | +0.1 (+4.18%) | 101,280 |
27 Aug 2018 | HKD | 2.34 | 2.39 | 2.32 | 2.39 | 2.39 | +0.1 (+4.37%) | 87,660 |
24 Aug 2018 | HKD | 2.2 | 2.29 | 2.2 | 2.29 | 2.29 | +0.09 (+4.09%) | 55,800 |
23 Aug 2018 | HKD | 2.21 | 2.24 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 83,460 |
22 Aug 2018 | HKD | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 3,000 |
21 Aug 2018 | HKD | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | -0.05 (-2.19%) | 23,000 |
20 Aug 2018 | HKD | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 1,080 |
17 Aug 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
16 Aug 2018 | HKD | 2.18 | 2.31 | 2.13 | 2.3 | 2.3 | +0.04 (+1.77%) | 24,000 |
15 Aug 2018 | HKD | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 23,580 |
14 Aug 2018 | HKD | 2.49 | 2.49 | 2.21 | 2.26 | 2.26 | -0.14 (-5.83%) | 5,280 |
13 Aug 2018 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 12,500 |
10 Aug 2018 | HKD | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | -0.06 (-2.39%) | 134,480 |
9 Aug 2018 | HKD | 2.47 | 2.52 | 2.4 | 2.51 | 2.51 | +0.01 (+0.40%) | 137,100 |
8 Aug 2018 | HKD | 2.54 | 2.55 | 2.5 | 2.5 | 2.5 | +0.09 (+3.73%) | 190,600 |
7 Aug 2018 | HKD | 2.37 | 2.46 | 2.37 | 2.41 | 2.41 | -0.05 (-2.03%) | 46,500 |
6 Aug 2018 | HKD | 2.45 | 2.46 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 170,260 |
3 Aug 2018 | HKD | 2.5 | 2.5 | 2.42 | 2.43 | 2.43 | -0.09 (-3.57%) | 136,500 |