Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | HKD | 2.47 | 2.52 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 380,000 |
30 Oct 2018 | HKD | 2.43 | 2.54 | 2.36 | 2.44 | 2.44 | +0.01 (+0.41%) | 370,000 |
29 Oct 2018 | HKD | 2.35 | 2.49 | 2.34 | 2.43 | 2.43 | +0.02 (+0.83%) | 320,000 |
26 Oct 2018 | HKD | 2.3 | 2.5 | 2.3 | 2.41 | 2.41 | +0.04 (+1.69%) | 570,000 |
25 Oct 2018 | HKD | 2.29 | 2.38 | 2.25 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,040,000 |
24 Oct 2018 | HKD | 2.29 | 2.39 | 2.16 | 2.39 | 2.39 | +0.05 (+2.14%) | 2,190,000 |
23 Oct 2018 | HKD | 2.38 | 2.48 | 2.25 | 2.34 | 2.34 | -0.09 (-3.70%) | 980,000 |
22 Oct 2018 | HKD | 2.53 | 2.53 | 2.27 | 2.43 | 2.43 | +0.05 (+2.10%) | 1,310,000 |
19 Oct 2018 | HKD | 2.4 | 2.5 | 2.2 | 2.38 | 2.38 | -0.15 (-5.93%) | 790,000 |
18 Oct 2018 | HKD | 2.96 | 2.96 | 2.45 | 2.53 | 2.53 | -0.51 (-16.78%) | 4,550,000 |
17 Oct 2018 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.09 | 3.27 | 2.86 | 3.04 | 3.04 | -0.15 (-4.70%) | 1,040,000 |
15 Oct 2018 | HKD | 3.31 | 3.57 | 3.15 | 3.19 | 3.19 | -0.21 (-6.18%) | 1,190,000 |
12 Oct 2018 | HKD | 3.29 | 3.6 | 3.29 | 3.4 | 3.4 | +0.16 (+4.94%) | 4,150,000 |
11 Oct 2018 | HKD | 3.44 | 3.44 | 3.24 | 3.24 | 3.24 | -0.19 (-5.54%) | 790,000 |
10 Oct 2018 | HKD | 3.36 | 3.45 | 3.29 | 3.43 | 3.43 | +0.03 (+0.88%) | 780,000 |
9 Oct 2018 | HKD | 3.31 | 3.49 | 3.31 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,920,000 |
8 Oct 2018 | HKD | 3.25 | 3.46 | 3.23 | 3.42 | 3.42 | +0.2 (+6.21%) | 2,930,000 |
5 Oct 2018 | HKD | 3.4 | 3.4 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 9,140,000 |
4 Oct 2018 | HKD | 3.4 | 3.59 | 3.28 | 3.28 | 3.28 | -0.12 (-3.53%) | 690,000 |
3 Oct 2018 | HKD | 3.3 | 3.45 | 3.2 | 3.4 | 3.4 | +0.19 (+5.92%) | 770,000 |
2 Oct 2018 | HKD | 3.29 | 3.34 | 3.05 | 3.21 | 3.21 | -0.08 (-2.43%) | 930,000 |
1 Oct 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.29 | 3.59 | 2.15 | 3.29 | 3.29 | +0.12 (+3.79%) | 4,350,000 |
27 Sep 2018 | HKD | 3.45 | 3.48 | 3.14 | 3.17 | 3.17 | -0.43 (-11.94%) | 1,120,000 |
26 Sep 2018 | HKD | 3.37 | 3.63 | 3.34 | 3.6 | 3.6 | +0.13 (+3.75%) | 5,030,000 |
25 Sep 2018 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.61 | 3.7 | 3.39 | 3.47 | 3.47 | -0.25 (-6.72%) | 2,510,000 |
21 Sep 2018 | HKD | 3.8 | 3.92 | 3.63 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,580,000 |
20 Sep 2018 | HKD | 3.46 | 3.72 | 3.46 | 3.7 | 3.7 | +0.18 (+5.11%) | 1,740,000 |