Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 3.1 | 3.12 | 3.05 | 3.09 | 154.5 | +0.01 (+0.32%) | 29,544,283 |
24 Oct 2018 | HKD | 3.12 | 3.12 | 3.06 | 3.08 | 154 | 0.0 (0.0%) | 13,222,890 |
23 Oct 2018 | HKD | 3.15 | 3.15 | 3.08 | 3.08 | 154 | -0.03 (-0.96%) | 24,672,359 |
22 Oct 2018 | HKD | 3.1 | 3.17 | 3.1 | 3.11 | 155.5 | +0.01 (+0.32%) | 10,702,500 |
19 Oct 2018 | HKD | 3.12 | 3.16 | 3 | 3.1 | 155 | -0.03 (-0.96%) | 40,179,384 |
18 Oct 2018 | HKD | 3.15 | 3.15 | 3.08 | 3.13 | 156.5 | 0.0 (0.0%) | 13,652,036 |
17 Oct 2018 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 156.5 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.21 | 3.22 | 3.1 | 3.13 | 156.5 | -0.07 (-2.19%) | 13,447,453 |
15 Oct 2018 | HKD | 3.24 | 3.25 | 3.15 | 3.2 | 160 | -0.04 (-1.23%) | 8,602,195 |
12 Oct 2018 | HKD | 3.09 | 3.27 | 3.07 | 3.24 | 162 | +0.15 (+4.85%) | 11,615,888 |
11 Oct 2018 | HKD | 3.11 | 3.11 | 3.05 | 3.09 | 154.5 | -0.03 (-0.96%) | 20,670,000 |
10 Oct 2018 | HKD | 3.17 | 3.3 | 3.12 | 3.12 | 156 | -0.16 (-4.88%) | 23,398,634 |
9 Oct 2018 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 164 | 0.0 (0.0%) | 0 |
8 Oct 2018 | HKD | 3.6 | 3.6 | 3.27 | 3.28 | 164 | -0.25 (-7.08%) | 76,237,500 |
5 Oct 2018 | HKD | 3.56 | 3.62 | 3.52 | 3.53 | 176.5 | -0.02 (-0.56%) | 6,381,591 |
4 Oct 2018 | HKD | 3.64 | 3.64 | 3.5 | 3.55 | 177.5 | -0.02 (-0.56%) | 5,117,500 |
3 Oct 2018 | HKD | 3.6 | 3.66 | 3.54 | 3.57 | 178.5 | -0.03 (-0.83%) | 7,155,000 |
2 Oct 2018 | HKD | 3.75 | 3.75 | 3.5 | 3.6 | 180 | -0.16 (-4.26%) | 17,060,000 |
1 Oct 2018 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 188 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.55 | 3.76 | 3.3 | 3.76 | 188 | +0.25 (+7.12%) | 140,134,380 |
27 Sep 2018 | HKD | 3.69 | 3.79 | 3.45 | 3.51 | 175.5 | -0.22 (-5.90%) | 28,042,500 |
26 Sep 2018 | HKD | 3.7 | 3.96 | 3.61 | 3.73 | 186.5 | +0.03 (+0.81%) | 236,319,474 |
25 Sep 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 185 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.62 | 3.79 | 3.6 | 3.7 | 185 | +0.09 (+2.49%) | 66,267,500 |
21 Sep 2018 | HKD | 3.62 | 3.64 | 3.56 | 3.61 | 180.5 | +0.05 (+1.40%) | 45,329,946 |
20 Sep 2018 | HKD | 3.49 | 3.64 | 3.46 | 3.56 | 178 | +0.1 (+2.89%) | 54,527,500 |
19 Sep 2018 | HKD | 3.43 | 3.47 | 3.3 | 3.46 | 173 | +0.04 (+1.17%) | 68,900,408 |
18 Sep 2018 | HKD | 3.47 | 3.47 | 3.34 | 3.42 | 171 | +0.01 (+0.29%) | 13,867,500 |
17 Sep 2018 | HKD | 3.56 | 3.64 | 3.37 | 3.41 | 170.5 | -0.17 (-4.75%) | 28,080,000 |
14 Sep 2018 | HKD | 3.29 | 3.59 | 3.26 | 3.58 | 179 | +0.3 (+9.15%) | 44,496,868 |