Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 9.32 | 9.84 | 9.3 | 9.7 | 9.7 | +0.29 (+3.08%) | 6,098,000 |
23 Oct 2018 | HKD | 9.65 | 9.85 | 9.24 | 9.41 | 9.41 | -0.49 (-4.95%) | 5,777,000 |
22 Oct 2018 | HKD | 9.1 | 10.1 | 9.1 | 9.9 | 9.9 | +0.8 (+8.79%) | 10,032,000 |
19 Oct 2018 | HKD | 8.45 | 9.12 | 8.34 | 9.1 | 9.1 | +0.48 (+5.57%) | 6,531,000 |
18 Oct 2018 | HKD | 9.21 | 9.21 | 8.5 | 8.62 | 8.62 | -0.48 (-5.27%) | 2,766,450 |
17 Oct 2018 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 9.01 | 9.22 | 8.86 | 9.1 | 9.1 | +0.09 (+1.00%) | 3,759,000 |
15 Oct 2018 | HKD | 9.05 | 9.4 | 8.97 | 9.01 | 9.01 | -0.17 (-1.85%) | 5,131,000 |
12 Oct 2018 | HKD | 8.74 | 9.18 | 8.58 | 9.18 | 9.18 | +0.58 (+6.74%) | 3,567,000 |
11 Oct 2018 | HKD | 9 | 9.04 | 8.42 | 8.6 | 8.6 | -0.7 (-7.53%) | 11,747,000 |
10 Oct 2018 | HKD | 9.3 | 9.44 | 9.23 | 9.3 | 9.3 | +0.06 (+0.65%) | 4,755,000 |
9 Oct 2018 | HKD | 9.31 | 9.59 | 9.08 | 9.24 | 9.24 | -0.14 (-1.49%) | 7,304,000 |
8 Oct 2018 | HKD | 10.02 | 10.18 | 9.3 | 9.38 | 9.38 | -0.62 (-6.20%) | 3,691,000 |
5 Oct 2018 | HKD | 10 | 10.06 | 9.68 | 10 | 10 | -0.1 (-0.99%) | 2,322,000 |
4 Oct 2018 | HKD | 10.4 | 10.4 | 9.85 | 10.1 | 10.1 | -0.1 (-0.98%) | 3,385,000 |
3 Oct 2018 | HKD | 10.34 | 10.48 | 10.1 | 10.2 | 10.2 | -0.22 (-2.11%) | 1,389,000 |
2 Oct 2018 | HKD | 11.08 | 11.08 | 10.3 | 10.42 | 10.42 | -0.64 (-5.79%) | 4,542,000 |
1 Oct 2018 | HKD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 11.08 | 11.08 | 10.88 | 11.06 | 11.06 | +0.12 (+1.10%) | 2,036,000 |
27 Sep 2018 | HKD | 10.7 | 11.08 | 10.68 | 10.94 | 10.94 | +0.16 (+1.48%) | 7,249,000 |
26 Sep 2018 | HKD | 10.4 | 10.78 | 10.4 | 10.78 | 10.78 | +0.42 (+4.05%) | 9,570,000 |
25 Sep 2018 | HKD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 10.76 | 10.8 | 10.24 | 10.36 | 10.36 | -0.56 (-5.13%) | 3,244,000 |
21 Sep 2018 | HKD | 10.28 | 10.96 | 10.08 | 10.92 | 10.92 | +0.78 (+7.69%) | 7,995,460 |
20 Sep 2018 | HKD | 10.2 | 10.34 | 9.97 | 10.14 | 10.14 | +0.04 (+0.40%) | 3,124,000 |
19 Sep 2018 | HKD | 10.08 | 10.22 | 9.85 | 10.1 | 10.1 | +0.15 (+1.51%) | 8,828,000 |
18 Sep 2018 | HKD | 9.65 | 10.12 | 9.5 | 9.95 | 9.95 | +0.21 (+2.16%) | 6,151,000 |
17 Sep 2018 | HKD | 9.29 | 9.74 | 9.26 | 9.74 | 9.74 | +0.26 (+2.74%) | 4,564,100 |
14 Sep 2018 | HKD | 8.9 | 9.61 | 8.76 | 9.48 | 9.48 | +0.64 (+7.24%) | 6,388,000 |
13 Sep 2018 | HKD | 8.9 | 8.99 | 8.38 | 8.84 | 8.84 | +0.22 (+2.55%) | 6,072,000 |