Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 3.13 | 3.25 | 3.13 | 3.19 | 3.19 | +0.07 (+2.24%) | 2,560,000 |
31 Oct 2018 | HKD | 3.1 | 3.14 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 876,000 |
30 Oct 2018 | HKD | 3.08 | 3.15 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 262,000 |
29 Oct 2018 | HKD | 3.15 | 3.17 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 468,000 |
26 Oct 2018 | HKD | 3.13 | 3.17 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 474,000 |
25 Oct 2018 | HKD | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 0.0 (0.0%) | 776,000 |
24 Oct 2018 | HKD | 3.14 | 3.19 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 882,000 |
23 Oct 2018 | HKD | 3.18 | 3.2 | 3.07 | 3.1 | 3.1 | -0.14 (-4.32%) | 1,342,000 |
22 Oct 2018 | HKD | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | +0.1 (+3.18%) | 2,046,000 |
19 Oct 2018 | HKD | 3.03 | 3.18 | 3.03 | 3.14 | 3.14 | +0.07 (+2.28%) | 1,422,000 |
18 Oct 2018 | HKD | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 980,000 |
17 Oct 2018 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,902,000 |
15 Oct 2018 | HKD | 3.16 | 3.17 | 3 | 3.06 | 3.06 | -0.06 (-1.92%) | 1,461,000 |
12 Oct 2018 | HKD | 3.04 | 3.19 | 2.97 | 3.12 | 3.12 | +0.12 (+4%) | 3,966,000 |
11 Oct 2018 | HKD | 3.17 | 3.19 | 2.99 | 3 | 3 | -0.31 (-9.37%) | 5,308,000 |
10 Oct 2018 | HKD | 3.29 | 3.37 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,196,000 |
9 Oct 2018 | HKD | 3.2 | 3.34 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 1,218,000 |
8 Oct 2018 | HKD | 3.35 | 3.4 | 3.19 | 3.23 | 3.23 | -0.1 (-3.00%) | 2,272,000 |
5 Oct 2018 | HKD | 3.45 | 3.45 | 3.29 | 3.33 | 3.33 | -0.13 (-3.76%) | 3,694,000 |
4 Oct 2018 | HKD | 3.67 | 3.68 | 3.42 | 3.46 | 3.46 | -0.19 (-5.21%) | 2,772,000 |
3 Oct 2018 | HKD | 3.75 | 3.78 | 3.61 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,216,000 |
2 Oct 2018 | HKD | 3.8 | 3.82 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,430,000 |
1 Oct 2018 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.76 | 3.85 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 2,046,000 |
27 Sep 2018 | HKD | 3.73 | 3.8 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 2,301,000 |
26 Sep 2018 | HKD | 3.72 | 3.8 | 3.64 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,836,000 |
25 Sep 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.5 | 3.71 | 3.42 | 3.7 | 3.7 | +0.17 (+4.82%) | 5,422,000 |
21 Sep 2018 | HKD | 3.42 | 3.54 | 3.34 | 3.53 | 3.53 | +0.14 (+4.13%) | 4,126,984 |