Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 4.08 | 4.09 | 3.85 | 3.9 | 3.9 | -0.2 (-4.88%) | 754,000 |
12 Sep 2018 | HKD | 4.1 | 4.1 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,494,000 |
11 Sep 2018 | HKD | 4.01 | 4.26 | 4.01 | 4.12 | 4.12 | -0.15 (-3.51%) | 2,462,000 |
10 Sep 2018 | HKD | 4.57 | 4.57 | 4.14 | 4.27 | 4.27 | -0.34 (-7.38%) | 2,306,000 |
7 Sep 2018 | HKD | 4.58 | 4.63 | 4.55 | 4.61 | 4.61 | -0.02 (-0.43%) | 2,268,000 |
6 Sep 2018 | HKD | 4.55 | 4.67 | 4.48 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,252,000 |
5 Sep 2018 | HKD | 4.83 | 4.86 | 4.58 | 4.6 | 4.6 | -0.27 (-5.54%) | 2,242,000 |
4 Sep 2018 | HKD | 4.99 | 5 | 4.67 | 4.87 | 4.87 | +0.22 (+4.73%) | 2,096,000 |
3 Sep 2018 | HKD | 4.4 | 4.7 | 4.32 | 4.65 | 4.65 | -0.13 (-2.72%) | 2,228,000 |
31 Aug 2018 | HKD | 4.45 | 4.78 | 4.25 | 4.78 | 4.78 | +0.16 (+3.46%) | 354,000 |
30 Aug 2018 | HKD | 4.7 | 4.81 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 416,000 |
29 Aug 2018 | HKD | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 50,000 |
28 Aug 2018 | HKD | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | +0.09 (+1.92%) | 134,000 |
27 Aug 2018 | HKD | 4.5 | 4.69 | 4.5 | 4.69 | 4.69 | -0.21 (-4.29%) | 192,000 |
24 Aug 2018 | HKD | 4.6 | 4.9 | 4.6 | 4.9 | 4.9 | +0.3 (+6.52%) | 316,000 |
23 Aug 2018 | HKD | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 108,000 |
22 Aug 2018 | HKD | 4.11 | 4.4 | 4.1 | 4.4 | 4.4 | -0.07 (-1.57%) | 28,000 |
21 Aug 2018 | HKD | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | -0.02 (-0.45%) | 22,000 |
20 Aug 2018 | HKD | 4.1 | 4.49 | 4.1 | 4.49 | 4.49 | +0.06 (+1.35%) | 38,000 |
17 Aug 2018 | HKD | 4.43 | 4.47 | 4 | 4.43 | 4.43 | -0.07 (-1.56%) | 8,000 |
16 Aug 2018 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
15 Aug 2018 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
14 Aug 2018 | HKD | 4.47 | 4.59 | 4.4 | 4.5 | 4.5 | +0.03 (+0.67%) | 172,000 |
13 Aug 2018 | HKD | 4.26 | 4.49 | 4.2 | 4.47 | 4.47 | -0.02 (-0.45%) | 380,000 |
10 Aug 2018 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 4.5 | 4.65 | 4.17 | 4.49 | 4.49 | +0.04 (+0.90%) | 394,000 |
8 Aug 2018 | HKD | 4 | 4.45 | 4 | 4.45 | 4.45 | +0.11 (+2.53%) | 50,000 |
7 Aug 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
6 Aug 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
3 Aug 2018 | HKD | 4.39 | 4.39 | 4.1 | 4.34 | 4.34 | -0.13 (-2.91%) | 26,000 |