Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 4.62 | 4.76 | 4.62 | 4.63 | 23.15 | +0.01 (+0.22%) | 540,000 |
15 Aug 2018 | HKD | 4.69 | 4.73 | 4.62 | 4.62 | 23.1 | -0.11 (-2.33%) | 492,400 |
14 Aug 2018 | HKD | 4.71 | 4.75 | 4.7 | 4.73 | 23.65 | +0.03 (+0.64%) | 558,000 |
13 Aug 2018 | HKD | 4.95 | 4.95 | 4.7 | 4.7 | 23.5 | -0.27 (-5.43%) | 558,400 |
10 Aug 2018 | HKD | 4.92 | 4.99 | 4.89 | 4.97 | 24.85 | +0.05 (+1.02%) | 526,800 |
9 Aug 2018 | HKD | 4.76 | 4.92 | 4.66 | 4.92 | 24.6 | +0.18 (+3.80%) | 572,425 |
8 Aug 2018 | HKD | 5.02 | 5.07 | 4.62 | 4.74 | 23.7 | -0.28 (-5.58%) | 595,360 |
7 Aug 2018 | HKD | 5 | 5.1 | 4.92 | 5.02 | 25.1 | +0.01 (+0.20%) | 586,000 |
6 Aug 2018 | HKD | 5.27 | 5.27 | 5.01 | 5.01 | 25.05 | -0.26 (-4.93%) | 569,200 |
3 Aug 2018 | HKD | 5.27 | 5.28 | 5.18 | 5.27 | 26.35 | 0.0 (0.0%) | 527,600 |
2 Aug 2018 | HKD | 5.18 | 5.27 | 5.01 | 5.27 | 26.35 | +0.1 (+1.93%) | 589,600 |
1 Aug 2018 | HKD | 5.1 | 5.17 | 4.97 | 5.17 | 25.85 | +0.07 (+1.37%) | 458,800 |
31 Jul 2018 | HKD | 5.01 | 5.1 | 4.94 | 5.1 | 25.5 | +0.1 (+2%) | 525,200 |
30 Jul 2018 | HKD | 5 | 5.02 | 4.96 | 5 | 25 | +0.01 (+0.20%) | 411,200 |
27 Jul 2018 | HKD | 5.02 | 5.03 | 4.95 | 4.99 | 24.95 | -0.02 (-0.40%) | 435,600 |
26 Jul 2018 | HKD | 4.89 | 5.04 | 4.89 | 5.01 | 25.05 | +0.1 (+2.04%) | 426,200 |
25 Jul 2018 | HKD | 5.16 | 5.16 | 4.91 | 4.91 | 24.55 | -0.25 (-4.84%) | 415,944 |
24 Jul 2018 | HKD | 4.81 | 5.16 | 4.73 | 5.16 | 25.8 | +0.35 (+7.28%) | 370,400 |
23 Jul 2018 | HKD | 4.76 | 4.84 | 4.66 | 4.81 | 24.05 | +0.05 (+1.05%) | 430,840 |
20 Jul 2018 | HKD | 4.63 | 4.76 | 4.57 | 4.76 | 23.8 | +0.13 (+2.81%) | 535,640 |
19 Jul 2018 | HKD | 4.56 | 4.63 | 4.53 | 4.63 | 23.15 | +0.08 (+1.76%) | 516,997 |
18 Jul 2018 | HKD | 4.51 | 4.76 | 4.51 | 4.55 | 22.75 | +0.04 (+0.89%) | 445,200 |
17 Jul 2018 | HKD | 4.47 | 4.51 | 4.42 | 4.51 | 22.55 | +0.04 (+0.89%) | 455,899 |
16 Jul 2018 | HKD | 4.46 | 4.47 | 4.41 | 4.47 | 22.35 | +0.01 (+0.22%) | 449,200 |
13 Jul 2018 | HKD | 4.48 | 4.57 | 4.4 | 4.46 | 22.3 | 0.0 (0.0%) | 495,053 |
12 Jul 2018 | HKD | 4.45 | 4.47 | 4.42 | 4.46 | 22.3 | +0.01 (+0.22%) | 458,735 |
11 Jul 2018 | HKD | 4.43 | 4.47 | 4.38 | 4.45 | 22.25 | +0.02 (+0.45%) | 453,254 |
10 Jul 2018 | HKD | 4.42 | 4.47 | 4.38 | 4.43 | 22.15 | +0.03 (+0.68%) | 503,315 |
9 Jul 2018 | HKD | 4.38 | 4.48 | 4.36 | 4.4 | 22 | +0.02 (+0.46%) | 465,600 |
6 Jul 2018 | HKD | 4.47 | 4.49 | 4.37 | 4.38 | 21.9 | -0.09 (-2.01%) | 481,892 |