Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | HKD | 2.51 | 2.56 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 5,263,000 |
18 Sep 2018 | HKD | 2.46 | 2.5 | 2.43 | 2.5 | 2.5 | +0.04 (+1.63%) | 4,361,000 |
17 Sep 2018 | HKD | 2.47 | 2.49 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 5,927,000 |
14 Sep 2018 | HKD | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 3,539,000 |
13 Sep 2018 | HKD | 2.45 | 2.51 | 2.45 | 2.49 | 2.49 | +0.05 (+2.05%) | 4,299,000 |
12 Sep 2018 | HKD | 2.43 | 2.45 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 7,538,000 |
11 Sep 2018 | HKD | 2.47 | 2.47 | 2.4 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,690,277 |
10 Sep 2018 | HKD | 2.5 | 2.5 | 2.4 | 2.47 | 2.47 | -0.03 (-1.20%) | 7,253,000 |
7 Sep 2018 | HKD | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 4,975,000 |
6 Sep 2018 | HKD | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 4,483,000 |
5 Sep 2018 | HKD | 2.56 | 2.6 | 2.48 | 2.49 | 2.49 | -0.09 (-3.49%) | 3,276,000 |
4 Sep 2018 | HKD | 2.51 | 2.58 | 2.5 | 2.58 | 2.58 | +0.04 (+1.57%) | 4,414,000 |
3 Sep 2018 | HKD | 2.51 | 2.55 | 2.47 | 2.54 | 2.54 | +0.03 (+1.20%) | 4,712,000 |
31 Aug 2018 | HKD | 2.5 | 2.54 | 2.46 | 2.51 | 2.51 | -0.03 (-1.18%) | 6,773,000 |
30 Aug 2018 | HKD | 2.65 | 2.66 | 2.4 | 2.54 | 2.54 | -0.12 (-4.51%) | 8,121,000 |
29 Aug 2018 | HKD | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 4,178,000 |
28 Aug 2018 | HKD | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 4,670,000 |
27 Aug 2018 | HKD | 2.66 | 2.7 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 4,491,000 |
24 Aug 2018 | HKD | 2.67 | 2.7 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 8,574,000 |
23 Aug 2018 | HKD | 2.63 | 2.77 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 4,312,000 |
22 Aug 2018 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 7,943,000 |
21 Aug 2018 | HKD | 2.58 | 2.64 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 5,262,000 |
20 Aug 2018 | HKD | 2.58 | 2.6 | 2.54 | 2.59 | 2.59 | +0.01 (+0.39%) | 5,494,000 |
17 Aug 2018 | HKD | 2.56 | 2.69 | 2.52 | 2.58 | 2.58 | +0.02 (+0.78%) | 7,100,000 |
16 Aug 2018 | HKD | 2.39 | 2.6 | 2.38 | 2.56 | 2.56 | +0.14 (+5.79%) | 12,247,000 |
15 Aug 2018 | HKD | 2.44 | 2.45 | 2.38 | 2.42 | 2.42 | -0.05 (-2.02%) | 5,947,000 |
14 Aug 2018 | HKD | 2.5 | 2.52 | 2.39 | 2.47 | 2.47 | -0.03 (-1.20%) | 5,021,000 |
13 Aug 2018 | HKD | 2.49 | 2.55 | 2.44 | 2.5 | 2.5 | -0.01 (-0.40%) | 4,985,000 |
10 Aug 2018 | HKD | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | +0.06 (+2.45%) | 6,583,000 |
9 Aug 2018 | HKD | 2.37 | 2.56 | 2.36 | 2.45 | 2.45 | +0.07 (+2.94%) | 11,511,000 |