Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 3.32 | 3.42 | 3.29 | 3.39 | 3.39 | +0.1 (+3.04%) | 3,234,000 |
19 Sep 2018 | HKD | 3.22 | 3.31 | 3.2 | 3.29 | 3.29 | +0.08 (+2.49%) | 1,624,000 |
18 Sep 2018 | HKD | 3.19 | 3.25 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,016,000 |
17 Sep 2018 | HKD | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | -0.03 (-0.93%) | 630,000 |
14 Sep 2018 | HKD | 3.15 | 3.24 | 3.12 | 3.22 | 3.22 | +0.08 (+2.55%) | 2,296,000 |
13 Sep 2018 | HKD | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | +0.09 (+2.95%) | 1,291,000 |
12 Sep 2018 | HKD | 3.13 | 3.17 | 3 | 3.05 | 3.05 | -0.08 (-2.56%) | 4,732,000 |
11 Sep 2018 | HKD | 3.29 | 3.3 | 3.05 | 3.13 | 3.13 | -0.13 (-3.99%) | 2,997,000 |
10 Sep 2018 | HKD | 3.32 | 3.34 | 3.22 | 3.26 | 3.26 | -0.04 (-1.21%) | 642,000 |
7 Sep 2018 | HKD | 3.34 | 3.38 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 1,684,000 |
6 Sep 2018 | HKD | 3.37 | 3.37 | 3.22 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,286,000 |
5 Sep 2018 | HKD | 3.45 | 3.5 | 3.29 | 3.32 | 3.32 | -0.14 (-4.05%) | 4,314,000 |
4 Sep 2018 | HKD | 3.28 | 3.48 | 3.26 | 3.46 | 3.46 | +0.2 (+6.13%) | 4,772,000 |
3 Sep 2018 | HKD | 3.27 | 3.34 | 3.21 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,632,000 |
31 Aug 2018 | HKD | 3.23 | 3.35 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 1,874,000 |
30 Aug 2018 | HKD | 3.45 | 3.45 | 3.22 | 3.26 | 3.26 | -0.14 (-4.12%) | 4,304,000 |
29 Aug 2018 | HKD | 3.34 | 3.53 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 8,153,000 |
28 Aug 2018 | HKD | 3.31 | 3.35 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 2,550,000 |
27 Aug 2018 | HKD | 3.24 | 3.4 | 3.23 | 3.29 | 3.29 | +0.07 (+2.17%) | 8,937,000 |
24 Aug 2018 | HKD | 3.15 | 3.26 | 3.11 | 3.22 | 3.22 | +0.07 (+2.22%) | 7,418,000 |
23 Aug 2018 | HKD | 3.13 | 3.19 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 3,178,000 |
22 Aug 2018 | HKD | 3.1 | 3.18 | 3.03 | 3.12 | 3.12 | +0.03 (+0.97%) | 7,282,000 |
21 Aug 2018 | HKD | 2.99 | 3.12 | 2.99 | 3.09 | 3.09 | +0.14 (+4.75%) | 11,828,480 |
20 Aug 2018 | HKD | 2.79 | 2.97 | 2.76 | 2.95 | 2.95 | +0.25 (+9.26%) | 5,880,000 |
17 Aug 2018 | HKD | 2.7 | 2.76 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 252,000 |
16 Aug 2018 | HKD | 2.66 | 2.7 | 2.6 | 2.65 | 2.65 | -0.02 (-0.75%) | 314,000 |
15 Aug 2018 | HKD | 2.68 | 2.7 | 2.61 | 2.67 | 2.67 | -0.01 (-0.37%) | 570,000 |
14 Aug 2018 | HKD | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 582,000 |
13 Aug 2018 | HKD | 2.72 | 2.8 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 477,448 |
10 Aug 2018 | HKD | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 164,000 |