Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 3.25 | 3.28 | 3.21 | 3.28 | 164 | +0.06 (+1.86%) | 24,879,386 |
12 Sep 2018 | HKD | 3.23 | 3.25 | 3.16 | 3.22 | 161 | +0.05 (+1.58%) | 31,952,012 |
11 Sep 2018 | HKD | 3.17 | 3.18 | 3.14 | 3.17 | 158.5 | +0.01 (+0.32%) | 34,717,500 |
10 Sep 2018 | HKD | 3.23 | 3.23 | 3.13 | 3.16 | 158 | -0.01 (-0.32%) | 15,605,000 |
7 Sep 2018 | HKD | 3.22 | 3.24 | 3.15 | 3.17 | 158.5 | -0.05 (-1.55%) | 44,106,710 |
6 Sep 2018 | HKD | 3.2 | 3.28 | 3.18 | 3.22 | 161 | +0.01 (+0.31%) | 91,306,234 |
5 Sep 2018 | HKD | 3.14 | 3.23 | 3.07 | 3.21 | 160.5 | +0.07 (+2.23%) | 57,265,000 |
4 Sep 2018 | HKD | 3.11 | 3.17 | 3.1 | 3.14 | 157 | +0.06 (+1.95%) | 18,945,000 |
3 Sep 2018 | HKD | 3.2 | 3.2 | 3.04 | 3.08 | 154 | -0.06 (-1.91%) | 14,265,000 |
31 Aug 2018 | HKD | 3.3 | 3.3 | 3.08 | 3.14 | 157 | -0.14 (-4.27%) | 36,740,000 |
30 Aug 2018 | HKD | 3.3 | 3.3 | 3.24 | 3.28 | 164 | +0.02 (+0.61%) | 16,348,955 |
29 Aug 2018 | HKD | 3.16 | 3.29 | 3.15 | 3.26 | 163 | +0.1 (+3.16%) | 23,972,500 |
28 Aug 2018 | HKD | 3.1 | 3.17 | 3.09 | 3.16 | 158 | +0.06 (+1.94%) | 22,464,481 |
27 Aug 2018 | HKD | 3.08 | 3.16 | 3.08 | 3.1 | 155 | -0.01 (-0.32%) | 14,263,899 |
24 Aug 2018 | HKD | 3.04 | 3.22 | 3.04 | 3.11 | 155.5 | 0.0 (0.0%) | 26,943,350 |
23 Aug 2018 | HKD | 3.14 | 3.16 | 3.02 | 3.11 | 155.5 | 0.0 (0.0%) | 17,606,606 |
22 Aug 2018 | HKD | 3.04 | 3.12 | 3.01 | 3.11 | 155.5 | +0.07 (+2.30%) | 20,972,500 |
21 Aug 2018 | HKD | 3.16 | 3.16 | 3 | 3.04 | 152 | -0.06 (-1.94%) | 18,339,695 |
20 Aug 2018 | HKD | 3.23 | 3.29 | 3.09 | 3.1 | 155 | -0.13 (-4.02%) | 27,698,300 |
17 Aug 2018 | HKD | 3.24 | 3.26 | 3.15 | 3.23 | 161.5 | +0.08 (+2.54%) | 18,689,441 |
16 Aug 2018 | HKD | 3.12 | 3.18 | 3.12 | 3.15 | 157.5 | -0.05 (-1.56%) | 14,770,000 |
15 Aug 2018 | HKD | 3.23 | 3.25 | 3.14 | 3.2 | 160 | -0.08 (-2.44%) | 18,366,953 |
14 Aug 2018 | HKD | 3.3 | 3.3 | 3.21 | 3.28 | 164 | +0.02 (+0.61%) | 10,830,071 |
13 Aug 2018 | HKD | 3.32 | 3.37 | 3.23 | 3.26 | 163 | -0.06 (-1.81%) | 9,877,500 |
10 Aug 2018 | HKD | 3.38 | 3.38 | 3.27 | 3.32 | 166 | -0.02 (-0.60%) | 12,069,712 |
9 Aug 2018 | HKD | 3.33 | 3.35 | 3.27 | 3.34 | 167 | +0.01 (+0.30%) | 16,393,719 |
8 Aug 2018 | HKD | 3.32 | 3.35 | 3.22 | 3.33 | 166.5 | +0.06 (+1.83%) | 22,852,000 |
7 Aug 2018 | HKD | 3.11 | 3.3 | 3.04 | 3.27 | 163.5 | +0.18 (+5.83%) | 26,117,504 |
6 Aug 2018 | HKD | 3.13 | 3.13 | 3.02 | 3.09 | 154.5 | +0.03 (+0.98%) | 24,765,146 |
3 Aug 2018 | HKD | 3.08 | 3.1 | 3 | 3.06 | 153 | -0.02 (-0.65%) | 27,900,065 |