Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 2.33 | 2.4 | 2.33 | 2.4 | 2.4 | +0.03 (+1.27%) | 11,861,020 |
24 Oct 2018 | HKD | 2.38 | 2.4 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 5,509,632 |
23 Oct 2018 | HKD | 2.34 | 2.41 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 10,840,400 |
22 Oct 2018 | HKD | 2.3 | 2.37 | 2.28 | 2.36 | 2.36 | +0.09 (+3.96%) | 8,020,117 |
19 Oct 2018 | HKD | 2.3 | 2.31 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 18,870,189 |
18 Oct 2018 | HKD | 2.33 | 2.33 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 11,232,450 |
17 Oct 2018 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.28 | 2.33 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 8,646,745 |
15 Oct 2018 | HKD | 2.3 | 2.34 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 9,549,565 |
12 Oct 2018 | HKD | 2.27 | 2.32 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 6,938,654 |
11 Oct 2018 | HKD | 2.28 | 2.31 | 2.24 | 2.27 | 2.27 | -0.08 (-3.40%) | 11,392,650 |
10 Oct 2018 | HKD | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 4,031,361 |
9 Oct 2018 | HKD | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 8,260,283 |
8 Oct 2018 | HKD | 2.36 | 2.39 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 9,343,622 |
5 Oct 2018 | HKD | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 3,936,000 |
4 Oct 2018 | HKD | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | 0.0 (0.0%) | 7,882,260 |
3 Oct 2018 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,913,655 |
2 Oct 2018 | HKD | 2.45 | 2.45 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 5,194,995 |
1 Oct 2018 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.47 | 2.47 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 8,228,485 |
27 Sep 2018 | HKD | 2.42 | 2.44 | 2.36 | 2.44 | 2.44 | +0.04 (+1.67%) | 10,515,230 |
26 Sep 2018 | HKD | 2.38 | 2.45 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 12,050,530 |
25 Sep 2018 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | -0.02 (-0.84%) | 5,327,502 |
21 Sep 2018 | HKD | 2.25 | 2.44 | 2.25 | 2.38 | 2.38 | +0.15 (+6.73%) | 27,492,119 |
20 Sep 2018 | HKD | 2.27 | 2.29 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 5,855,128 |
19 Sep 2018 | HKD | 2.24 | 2.28 | 2.23 | 2.24 | 2.24 | +0.02 (+0.90%) | 5,468,400 |
18 Sep 2018 | HKD | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -0.01 (-0.45%) | 5,757,396 |
17 Sep 2018 | HKD | 2.24 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,884,000 |
14 Sep 2018 | HKD | 2.31 | 2.31 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 6,049,379 |