Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +0.2 (+0.78%) | 200 |
31 Oct 2018 | HKD | 25.25 | 26.6 | 25 | 25.65 | 25.65 | +0.65 (+2.60%) | 60,400 |
30 Oct 2018 | HKD | 25.4 | 25.95 | 24.2 | 25 | 25 | -0.4 (-1.57%) | 31,000 |
29 Oct 2018 | HKD | 24.8 | 25.45 | 23.55 | 25.4 | 25.4 | +0.95 (+3.89%) | 119,600 |
26 Oct 2018 | HKD | 23.9 | 24.95 | 23.55 | 24.45 | 24.45 | +0.6 (+2.52%) | 69,200 |
25 Oct 2018 | HKD | 24.5 | 24.5 | 22.6 | 23.85 | 23.85 | +0.5 (+2.14%) | 380,400 |
24 Oct 2018 | HKD | 24.1 | 24.1 | 23.05 | 23.35 | 23.35 | -0.6 (-2.51%) | 89,706 |
23 Oct 2018 | HKD | 23.05 | 24.2 | 23 | 23.95 | 23.95 | +0.7 (+3.01%) | 511,200 |
22 Oct 2018 | HKD | 23 | 23.6 | 22.8 | 23.25 | 23.25 | +0.65 (+2.88%) | 2,200 |
19 Oct 2018 | HKD | 23.25 | 23.45 | 22.3 | 22.6 | 22.6 | -0.65 (-2.80%) | 185,200 |
18 Oct 2018 | HKD | 23 | 23.45 | 22.15 | 23.25 | 23.25 | +0.05 (+0.22%) | 361,603 |
17 Oct 2018 | HKD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 23.3 | 23.7 | 23.2 | 23.2 | 23.2 | +0.05 (+0.22%) | 6,200 |
15 Oct 2018 | HKD | 23.3 | 23.3 | 23 | 23.15 | 23.15 | +0.15 (+0.65%) | 300,000 |
12 Oct 2018 | HKD | 22.9 | 23.75 | 22.9 | 23 | 23 | 0.0 (0.0%) | 208,799 |
11 Oct 2018 | HKD | 23 | 24 | 22.6 | 23 | 23 | -0.45 (-1.92%) | 75,400 |
10 Oct 2018 | HKD | 23 | 24.45 | 22.9 | 23.45 | 23.45 | +0.35 (+1.52%) | 183,600 |
9 Oct 2018 | HKD | 22.45 | 23.45 | 22.45 | 23.1 | 23.1 | +0.1 (+0.43%) | 186,000 |
8 Oct 2018 | HKD | 23.2 | 23.5 | 22.7 | 23 | 23 | -0.75 (-3.16%) | 122,200 |
5 Oct 2018 | HKD | 23.9 | 24.1 | 23.5 | 23.75 | 23.75 | -0.15 (-0.63%) | 87,400 |
4 Oct 2018 | HKD | 22.95 | 24.5 | 22.95 | 23.9 | 23.9 | +0.9 (+3.91%) | 329,200 |
3 Oct 2018 | HKD | 23 | 23.35 | 22.85 | 23 | 23 | 0.0 (0.0%) | 226,400 |
2 Oct 2018 | HKD | 23.35 | 23.35 | 22.55 | 23 | 23 | -0.15 (-0.65%) | 255,200 |
1 Oct 2018 | HKD | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 22.9 | 24.1 | 22.05 | 23.15 | 23.15 | +0.25 (+1.09%) | 149,800 |
27 Sep 2018 | HKD | 23.05 | 23.55 | 22.55 | 22.9 | 22.9 | -0.1 (-0.43%) | 246,600 |
26 Sep 2018 | HKD | 22.2 | 23.95 | 21.5 | 23 | 23 | +0.75 (+3.37%) | 704,260 |
25 Sep 2018 | HKD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 22.8 | 23 | 22.2 | 22.25 | 22.25 | -0.8 (-3.47%) | 364,000 |
21 Sep 2018 | HKD | 23.8 | 24.55 | 22.3 | 23.05 | 23.05 | -0.3 (-1.28%) | 453,400 |