Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | HKD | 3.09 | 3.11 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 16,158,000 |
25 Sep 2018 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.87 | 3.03 | 2.86 | 3.03 | 3.03 | +0.19 (+6.69%) | 3,476,000 |
21 Sep 2018 | HKD | 2.87 | 2.9 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 146,000 |
20 Sep 2018 | HKD | 2.9 | 2.9 | 2.84 | 2.9 | 2.9 | +0.05 (+1.75%) | 166,000 |
19 Sep 2018 | HKD | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | +0.07 (+2.52%) | 78,000 |
18 Sep 2018 | HKD | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.06 (-2.11%) | 12,000 |
17 Sep 2018 | HKD | 2.8 | 2.86 | 2.73 | 2.84 | 2.84 | +0.06 (+2.16%) | 40,000 |
14 Sep 2018 | HKD | 2.95 | 2.95 | 2.78 | 2.78 | 2.78 | -0.12 (-4.14%) | 450,000 |
13 Sep 2018 | HKD | 2.85 | 2.95 | 2.8 | 2.9 | 2.9 | +0.08 (+2.84%) | 244,000 |
12 Sep 2018 | HKD | 2.78 | 2.84 | 2.73 | 2.82 | 2.82 | -0.02 (-0.70%) | 3,574,000 |
11 Sep 2018 | HKD | 2.85 | 2.85 | 2.68 | 2.84 | 2.84 | -0.01 (-0.35%) | 608,000 |
10 Sep 2018 | HKD | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 76,000 |
7 Sep 2018 | HKD | 2.86 | 2.9 | 2.81 | 2.9 | 2.9 | 0.0 (0.0%) | 250,000 |
6 Sep 2018 | HKD | 2.91 | 2.94 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 198,000 |
5 Sep 2018 | HKD | 2.91 | 3 | 2.87 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,530,000 |
4 Sep 2018 | HKD | 2.9 | 2.93 | 2.83 | 2.92 | 2.92 | -0.02 (-0.68%) | 598,000 |
3 Sep 2018 | HKD | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 414,000 |
31 Aug 2018 | HKD | 2.92 | 2.92 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 168,000 |
30 Aug 2018 | HKD | 2.91 | 2.93 | 2.86 | 2.93 | 2.93 | +0.01 (+0.34%) | 622,000 |
29 Aug 2018 | HKD | 2.91 | 2.93 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 106,000 |
28 Aug 2018 | HKD | 3 | 3 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 486,000 |
27 Aug 2018 | HKD | 3 | 3 | 2.82 | 2.91 | 2.91 | -0.01 (-0.34%) | 406,000 |
24 Aug 2018 | HKD | 2.85 | 2.92 | 2.72 | 2.92 | 2.92 | 0.0 (0.0%) | 218,000 |
23 Aug 2018 | HKD | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | -0.08 (-2.67%) | 410,000 |
22 Aug 2018 | HKD | 2.81 | 3.04 | 2.66 | 3 | 3 | +0.07 (+2.39%) | 640,000 |
21 Aug 2018 | HKD | 2.95 | 2.95 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 50,000 |
20 Aug 2018 | HKD | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 364,000 |
17 Aug 2018 | HKD | 3.04 | 3.04 | 2.88 | 2.92 | 2.92 | -0.05 (-1.68%) | 754,000 |
16 Aug 2018 | HKD | 2.89 | 3 | 2.81 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,058,000 |