Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | HKD | 2.68 | 2.77 | 2.52 | 2.53 | 2.53 | -0.15 (-5.60%) | 810,000 |
1 Oct 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.89 | 2.89 | 2.68 | 2.68 | 2.68 | -0.09 (-3.25%) | 375,000 |
27 Sep 2018 | HKD | 2.76 | 2.84 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 140,000 |
26 Sep 2018 | HKD | 2.69 | 2.88 | 2.68 | 2.79 | 2.79 | +0.1 (+3.72%) | 1,430,000 |
25 Sep 2018 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.72 | 2.75 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 440,000 |
21 Sep 2018 | HKD | 2.7 | 2.7 | 2.58 | 2.68 | 2.68 | -0.02 (-0.74%) | 310,000 |
20 Sep 2018 | HKD | 2.79 | 2.79 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 75,000 |
19 Sep 2018 | HKD | 2.65 | 2.8 | 2.6 | 2.69 | 2.69 | -0.01 (-0.37%) | 45,000 |
18 Sep 2018 | HKD | 2.78 | 2.8 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 180,000 |
17 Sep 2018 | HKD | 2.98 | 2.98 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,725,000 |
14 Sep 2018 | HKD | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 3,405,000 |
13 Sep 2018 | HKD | 2.98 | 2.98 | 2.74 | 2.86 | 2.86 | +0.05 (+1.78%) | 1,030,000 |
12 Sep 2018 | HKD | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 265,000 |
11 Sep 2018 | HKD | 3 | 3 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 220,000 |
10 Sep 2018 | HKD | 2.78 | 2.95 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 175,000 |
7 Sep 2018 | HKD | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 65,000 |
6 Sep 2018 | HKD | 3 | 3.05 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 95,000 |
5 Sep 2018 | HKD | 2.9 | 2.99 | 2.9 | 2.99 | 2.99 | +0.09 (+3.10%) | 1,355,000 |
4 Sep 2018 | HKD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 2,570,000 |
3 Sep 2018 | HKD | 2.9 | 3.1 | 2.9 | 3 | 3 | +0.12 (+4.17%) | 1,155,000 |
31 Aug 2018 | HKD | 2.79 | 2.96 | 2.79 | 2.88 | 2.88 | +0.09 (+3.23%) | 870,000 |
30 Aug 2018 | HKD | 2.8 | 2.85 | 2.61 | 2.79 | 2.79 | +0.01 (+0.36%) | 705,000 |
29 Aug 2018 | HKD | 2.62 | 2.85 | 2.6 | 2.78 | 2.78 | +0.18 (+6.92%) | 5,999,000 |
28 Aug 2018 | HKD | 2.6 | 2.65 | 2.51 | 2.6 | 2.6 | -0.02 (-0.76%) | 168,500 |
27 Aug 2018 | HKD | 2.5 | 2.68 | 2.41 | 2.62 | 2.62 | +0.13 (+5.22%) | 427,000 |
24 Aug 2018 | HKD | 2.21 | 2.49 | 2.13 | 2.49 | 2.49 | +0.26 (+11.66%) | 575,000 |
23 Aug 2018 | HKD | 2.22 | 2.23 | 2.1 | 2.23 | 2.23 | -0.01 (-0.45%) | 160,000 |
22 Aug 2018 | HKD | 2.09 | 2.35 | 2.09 | 2.24 | 2.24 | -0.03 (-1.32%) | 580,000 |