Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 3.6 | 3.93 | 3.54 | 3.92 | 3.92 | +0.23 (+6.23%) | 46,910,877 |
24 Oct 2018 | HKD | 3.62 | 3.84 | 3.6 | 3.69 | 3.69 | +0.01 (+0.27%) | 28,827,927 |
23 Oct 2018 | HKD | 3.75 | 3.82 | 3.58 | 3.68 | 3.68 | -0.07 (-1.87%) | 47,900,300 |
22 Oct 2018 | HKD | 3.34 | 3.84 | 3.34 | 3.75 | 3.75 | +0.43 (+12.95%) | 81,859,002 |
19 Oct 2018 | HKD | 3.21 | 3.37 | 3.21 | 3.32 | 3.32 | +0.05 (+1.53%) | 20,742,610 |
18 Oct 2018 | HKD | 3.3 | 3.33 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 15,270,310 |
17 Oct 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.32 | 3.36 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 16,675,703 |
15 Oct 2018 | HKD | 3.37 | 3.4 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 12,980,765 |
12 Oct 2018 | HKD | 3.38 | 3.46 | 3.27 | 3.4 | 3.4 | +0.07 (+2.10%) | 38,835,500 |
11 Oct 2018 | HKD | 3.47 | 3.5 | 3.28 | 3.33 | 3.33 | -0.26 (-7.24%) | 60,107,028 |
10 Oct 2018 | HKD | 3.6 | 3.66 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 14,723,000 |
9 Oct 2018 | HKD | 3.54 | 3.62 | 3.48 | 3.61 | 3.61 | +0.1 (+2.85%) | 20,099,000 |
8 Oct 2018 | HKD | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 22,121,000 |
5 Oct 2018 | HKD | 3.55 | 3.55 | 3.47 | 3.51 | 3.51 | -0.02 (-0.57%) | 10,906,685 |
4 Oct 2018 | HKD | 3.62 | 3.62 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 5,652,500 |
3 Oct 2018 | HKD | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 7,559,000 |
2 Oct 2018 | HKD | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -0.07 (-1.92%) | 8,048,000 |
1 Oct 2018 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.69 | 3.7 | 3.63 | 3.65 | 3.65 | +0.01 (+0.27%) | 8,734,500 |
27 Sep 2018 | HKD | 3.71 | 3.74 | 3.63 | 3.64 | 3.64 | -0.12 (-3.19%) | 15,475,500 |
26 Sep 2018 | HKD | 3.7 | 3.8 | 3.68 | 3.76 | 3.76 | +0.08 (+2.17%) | 15,485,000 |
25 Sep 2018 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.81 | 3.82 | 3.63 | 3.68 | 3.68 | -0.12 (-3.16%) | 7,931,000 |
21 Sep 2018 | HKD | 3.71 | 3.83 | 3.61 | 3.8 | 3.8 | +0.18 (+4.97%) | 18,035,880 |
20 Sep 2018 | HKD | 3.69 | 3.71 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 5,748,500 |
19 Sep 2018 | HKD | 3.63 | 3.73 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 12,843,500 |
18 Sep 2018 | HKD | 3.48 | 3.67 | 3.47 | 3.66 | 3.66 | +0.14 (+3.98%) | 26,705,000 |
17 Sep 2018 | HKD | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | -0.04 (-1.12%) | 8,600,500 |
14 Sep 2018 | HKD | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 11,223,087 |