Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | HKD | 2.5 | 2.6 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 371,000 |
6 Nov 2018 | HKD | 2.45 | 2.58 | 2.45 | 2.55 | 2.55 | +0.1 (+4.08%) | 1,440,000 |
5 Nov 2018 | HKD | 2.43 | 2.46 | 2.37 | 2.45 | 2.45 | 0.0 (0.0%) | 422,000 |
2 Nov 2018 | HKD | 2.35 | 2.47 | 2.35 | 2.45 | 2.45 | +0.1 (+4.26%) | 302,000 |
1 Nov 2018 | HKD | 2.28 | 2.35 | 2.26 | 2.35 | 2.35 | +0.07 (+3.07%) | 436,000 |
31 Oct 2018 | HKD | 2.34 | 2.36 | 2.27 | 2.28 | 2.28 | -0.08 (-3.39%) | 414,000 |
30 Oct 2018 | HKD | 2.4 | 2.4 | 2.26 | 2.36 | 2.36 | 0.0 (0.0%) | 760,000 |
29 Oct 2018 | HKD | 2.45 | 2.51 | 2.36 | 2.36 | 2.36 | -0.09 (-3.67%) | 302,000 |
26 Oct 2018 | HKD | 2.5 | 2.6 | 2.45 | 2.45 | 2.45 | -0.11 (-4.30%) | 1,170,000 |
25 Oct 2018 | HKD | 2.7 | 2.7 | 2.56 | 2.56 | 2.56 | -0.18 (-6.57%) | 2,636,000 |
24 Oct 2018 | HKD | 2.79 | 2.79 | 2.64 | 2.74 | 2.74 | 0.0 (0.0%) | 4,580,000 |
23 Oct 2018 | HKD | 2.75 | 2.79 | 2.64 | 2.74 | 2.74 | -0.01 (-0.36%) | 4,126,000 |
22 Oct 2018 | HKD | 2.74 | 2.75 | 2.62 | 2.75 | 2.75 | +0.01 (+0.36%) | 2,436,000 |
19 Oct 2018 | HKD | 2.75 | 2.75 | 2.55 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,934,000 |
18 Oct 2018 | HKD | 2.75 | 2.75 | 2.55 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,650,000 |
17 Oct 2018 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.89 | 2.89 | 2.52 | 2.74 | 2.74 | -0.11 (-3.86%) | 3,854,000 |
15 Oct 2018 | HKD | 2.89 | 2.89 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 20,000 |
12 Oct 2018 | HKD | 2.87 | 2.87 | 2.64 | 2.85 | 2.85 | +0.05 (+1.79%) | 298,009 |
11 Oct 2018 | HKD | 2.89 | 3.01 | 2.67 | 2.8 | 2.8 | -0.11 (-3.78%) | 526,000 |
10 Oct 2018 | HKD | 2.97 | 2.97 | 2.83 | 2.91 | 2.91 | 0.0 (0.0%) | 338,004 |
9 Oct 2018 | HKD | 3.03 | 3.03 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 331,580 |
8 Oct 2018 | HKD | 3.01 | 3.05 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 1,584,000 |
5 Oct 2018 | HKD | 3 | 3 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 70,000 |
4 Oct 2018 | HKD | 3.02 | 3.02 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 44,000 |
3 Oct 2018 | HKD | 3.03 | 3.04 | 2.92 | 3.01 | 3.01 | -0.03 (-0.99%) | 210,000 |
2 Oct 2018 | HKD | 3 | 3.04 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 92,000 |
1 Oct 2018 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.99 | 3.05 | 2.84 | 3.04 | 3.04 | +0.1 (+3.40%) | 426,000 |
27 Sep 2018 | HKD | 2.97 | 2.99 | 2.83 | 2.94 | 2.94 | -0.03 (-1.01%) | 228,000 |