Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 4.16 | 4.21 | 4.09 | 4.17 | 4.17 | 0.0 (0.0%) | 3,174,000 |
31 Oct 2018 | HKD | 4.25 | 4.25 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 1,068,200 |
30 Oct 2018 | HKD | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,267,000 |
29 Oct 2018 | HKD | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,248,000 |
26 Oct 2018 | HKD | 4.22 | 4.25 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 2,231,000 |
25 Oct 2018 | HKD | 4.23 | 4.23 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,375,000 |
24 Oct 2018 | HKD | 4.23 | 4.25 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,322,000 |
23 Oct 2018 | HKD | 4.27 | 4.27 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 1,331,000 |
22 Oct 2018 | HKD | 4.26 | 4.27 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,809,000 |
19 Oct 2018 | HKD | 4.22 | 4.28 | 4.16 | 4.26 | 4.26 | +0.04 (+0.95%) | 2,174,000 |
18 Oct 2018 | HKD | 4.22 | 4.29 | 4.15 | 4.22 | 4.22 | 0.0 (0.0%) | 1,756,000 |
17 Oct 2018 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.29 | 4.29 | 4.14 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,835,000 |
15 Oct 2018 | HKD | 4.25 | 4.3 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 3,349,000 |
12 Oct 2018 | HKD | 4.25 | 4.25 | 4.09 | 4.25 | 4.25 | +0.06 (+1.43%) | 2,043,000 |
11 Oct 2018 | HKD | 4.2 | 4.25 | 4.14 | 4.19 | 4.19 | -0.07 (-1.64%) | 1,498,000 |
10 Oct 2018 | HKD | 4.25 | 4.33 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,563,000 |
9 Oct 2018 | HKD | 4.21 | 4.3 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,043,000 |
8 Oct 2018 | HKD | 4.16 | 4.21 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,796,000 |
5 Oct 2018 | HKD | 4.03 | 4.23 | 4.03 | 4.16 | 4.16 | +0.13 (+3.23%) | 2,258,000 |
4 Oct 2018 | HKD | 4.04 | 4.09 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,743,220 |
3 Oct 2018 | HKD | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,914,000 |
2 Oct 2018 | HKD | 4.06 | 4.09 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 2,344,000 |
1 Oct 2018 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 4.07 | 4.08 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,891,000 |
27 Sep 2018 | HKD | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,042,000 |
26 Sep 2018 | HKD | 3.96 | 4.09 | 3.96 | 4.05 | 4.05 | +0.09 (+2.27%) | 2,186,000 |
25 Sep 2018 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 4.08 | 4.08 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,692,000 |
21 Sep 2018 | HKD | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,252,000 |