Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 55 | 55.5 | 54.85 | 55 | 55 | +0.55 (+1.01%) | 4,758,117 |
7 Nov 2018 | HKD | 54 | 54.9 | 53.8 | 54.45 | 54.45 | +0.3 (+0.55%) | 5,877,507 |
6 Nov 2018 | HKD | 53.2 | 54.3 | 53.05 | 54.15 | 54.15 | +1.2 (+2.27%) | 4,193,921 |
5 Nov 2018 | HKD | 53.2 | 53.8 | 52.85 | 52.95 | 52.95 | -0.75 (-1.40%) | 4,233,477 |
2 Nov 2018 | HKD | 52 | 54.2 | 52 | 53.7 | 53.7 | +1.45 (+2.78%) | 7,413,133 |
1 Nov 2018 | HKD | 51.55 | 52.35 | 51.45 | 52.25 | 52.25 | +1.35 (+2.65%) | 6,472,429 |
31 Oct 2018 | HKD | 51.5 | 52 | 50.3 | 50.9 | 50.9 | -1.15 (-2.21%) | 12,437,567 |
30 Oct 2018 | HKD | 52.6 | 52.9 | 52 | 52.05 | 52.05 | -0.9 (-1.70%) | 5,376,125 |
29 Oct 2018 | HKD | 53.55 | 53.55 | 52.7 | 52.95 | 52.95 | +0.35 (+0.67%) | 3,986,407 |
26 Oct 2018 | HKD | 53 | 53.4 | 52.5 | 52.6 | 52.6 | -0.15 (-0.28%) | 9,125,270 |
25 Oct 2018 | HKD | 53 | 53.35 | 52.3 | 52.75 | 52.75 | -0.95 (-1.77%) | 6,639,068 |
24 Oct 2018 | HKD | 54.6 | 54.65 | 53.65 | 53.7 | 53.7 | -0.55 (-1.01%) | 10,329,996 |
23 Oct 2018 | HKD | 55.3 | 55.35 | 54.2 | 54.25 | 54.25 | -1.35 (-2.43%) | 7,297,011 |
22 Oct 2018 | HKD | 54.8 | 55.7 | 54.6 | 55.6 | 55.6 | +1 (+1.83%) | 4,372,223 |
19 Oct 2018 | HKD | 54.65 | 54.85 | 54.25 | 54.6 | 54.6 | -0.25 (-0.46%) | 6,791,773 |
18 Oct 2018 | HKD | 54.7 | 55.15 | 54.7 | 54.85 | 54.85 | +0.45 (+0.83%) | 6,934,050 |
17 Oct 2018 | HKD | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 55.05 | 55.35 | 54.4 | 54.4 | 54.4 | -0.5 (-0.91%) | 5,980,728 |
15 Oct 2018 | HKD | 54.35 | 55 | 54.35 | 54.9 | 54.9 | +0.25 (+0.46%) | 4,387,024 |
12 Oct 2018 | HKD | 54.4 | 54.9 | 53.9 | 54.65 | 54.65 | +0.2 (+0.37%) | 4,978,753 |
11 Oct 2018 | HKD | 55.2 | 55.6 | 54.2 | 54.45 | 54.45 | -1.7 (-3.03%) | 6,196,096 |
10 Oct 2018 | HKD | 55.8 | 56.65 | 55.8 | 56.15 | 56.15 | -0.45 (-0.80%) | 5,359,811 |
9 Oct 2018 | HKD | 55.65 | 56.9 | 55.55 | 56.6 | 56.6 | +0.6 (+1.07%) | 5,800,171 |
8 Oct 2018 | HKD | 57.3 | 57.3 | 55.65 | 56 | 56 | -0.5 (-0.88%) | 4,570,533 |
5 Oct 2018 | HKD | 56.15 | 56.85 | 56.05 | 56.5 | 56.5 | -0.05 (-0.09%) | 4,149,236 |
4 Oct 2018 | HKD | 57.3 | 57.55 | 56.3 | 56.55 | 56.55 | -0.8 (-1.39%) | 5,116,303 |
3 Oct 2018 | HKD | 55 | 57.6 | 55 | 57.35 | 57.35 | -0.05 (-0.09%) | 3,392,761 |
2 Oct 2018 | HKD | 58.1 | 58.2 | 57.25 | 57.4 | 57.4 | -1.35 (-2.30%) | 7,529,991 |
1 Oct 2018 | HKD | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 59.8 | 59.95 | 58 | 58.75 | 58.75 | -1.25 (-2.08%) | 7,765,129 |