Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 4.28 | 4.28 | 2.11 | 2.2 | 2.2 | -2 (-47.62%) | 9,000 |
24 Oct 2018 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,500 |
23 Oct 2018 | HKD | 3.82 | 4.05 | 3.82 | 4.05 | 4.05 | +0.15 (+3.85%) | 13,000 |
22 Oct 2018 | HKD | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,000 |
19 Oct 2018 | HKD | 4.02 | 4.02 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 23,000 |
18 Oct 2018 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 10,000 |
17 Oct 2018 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 45,000 |
15 Oct 2018 | HKD | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.05 (-1.21%) | 20,000 |
12 Oct 2018 | HKD | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 43,000 |
11 Oct 2018 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 65,000 |
10 Oct 2018 | HKD | 4.4 | 4.4 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 19,000 |
9 Oct 2018 | HKD | 4.35 | 4.48 | 4.34 | 4.34 | 4.34 | -0.14 (-3.13%) | 70,000 |
8 Oct 2018 | HKD | 4.6 | 4.7 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 36,500 |
5 Oct 2018 | HKD | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 121,000 |
4 Oct 2018 | HKD | 4.4 | 4.99 | 4.4 | 4.75 | 4.75 | +0.35 (+7.95%) | 449,800 |
3 Oct 2018 | HKD | 3.9 | 4.4 | 3.9 | 4.4 | 4.4 | +0.4 (+10%) | 80,000 |
2 Oct 2018 | HKD | 3.92 | 4 | 3.91 | 4 | 4 | +0.1 (+2.56%) | 22,500 |
1 Oct 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 4.08 | 4.08 | 3.8 | 3.9 | 3.9 | -0.19 (-4.65%) | 41,000 |
27 Sep 2018 | HKD | 4.19 | 4.19 | 3.86 | 4.09 | 4.09 | +0.23 (+5.96%) | 184,500 |
26 Sep 2018 | HKD | 4.2 | 4.76 | 3.73 | 3.86 | 3.86 | -0.34 (-8.10%) | 537,000 |
25 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 7.8 | 7.8 | 4.2 | 4.2 | 4.2 | -3.8 (-47.50%) | 702,300 |
21 Sep 2018 | HKD | 8.59 | 10 | 5.45 | 8 | 8 | -0.8 (-9.09%) | 976,000 |
20 Sep 2018 | HKD | 3.8 | 8.89 | 3.7 | 8.8 | 8.8 | +5.1 (+137.84%) | 307,000 |
19 Sep 2018 | HKD | 3.71 | 3.71 | 3.7 | 3.7 | 3.7 | +0.04 (+1.09%) | 23,500 |
18 Sep 2018 | HKD | 3.51 | 4 | 3.51 | 3.66 | 3.66 | +0.46 (+14.38%) | 144,500 |
17 Sep 2018 | HKD | 2.85 | 3.6 | 2.85 | 3.2 | 3.2 | +0.98 (+44.14%) | 92,000 |
14 Sep 2018 | HKD | 3.9 | 4.08 | 1.25 | 2.22 | 2.22 | -1.48 (-40%) | 132,500 |