Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,485,000 |
19 Sep 2018 | HKD | 4.09 | 4.12 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,712,006 |
18 Sep 2018 | HKD | 4.06 | 4.09 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,385,000 |
17 Sep 2018 | HKD | 4.17 | 4.17 | 3.98 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,235,000 |
14 Sep 2018 | HKD | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,326,000 |
13 Sep 2018 | HKD | 4.08 | 4.1 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,226,000 |
12 Sep 2018 | HKD | 4.02 | 4.07 | 3.91 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,293,000 |
11 Sep 2018 | HKD | 4.05 | 4.08 | 3.91 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,987,000 |
10 Sep 2018 | HKD | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,372,000 |
7 Sep 2018 | HKD | 4.09 | 4.15 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 1,584,000 |
6 Sep 2018 | HKD | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,808,841 |
5 Sep 2018 | HKD | 4.19 | 4.19 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 1,792,000 |
4 Sep 2018 | HKD | 4.16 | 4.17 | 4.08 | 4.17 | 4.17 | +0.08 (+1.96%) | 1,402,000 |
3 Sep 2018 | HKD | 4.14 | 4.14 | 4.02 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,992,000 |
31 Aug 2018 | HKD | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,791,000 |
30 Aug 2018 | HKD | 4.13 | 4.15 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 1,822,000 |
29 Aug 2018 | HKD | 4.16 | 4.16 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,677,000 |
28 Aug 2018 | HKD | 4.2 | 4.2 | 4.11 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,643,000 |
27 Aug 2018 | HKD | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,352,358 |
24 Aug 2018 | HKD | 4.15 | 4.16 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 1,502,000 |
23 Aug 2018 | HKD | 4.18 | 4.18 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 1,692,000 |
22 Aug 2018 | HKD | 4.31 | 4.31 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,868,000 |
21 Aug 2018 | HKD | 4.2 | 4.2 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,265,000 |
20 Aug 2018 | HKD | 4.13 | 4.19 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,755,000 |
17 Aug 2018 | HKD | 4.27 | 4.27 | 4.07 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,657,000 |
16 Aug 2018 | HKD | 4.23 | 4.23 | 4.08 | 4.19 | 4.19 | +0.11 (+2.70%) | 2,847,000 |
15 Aug 2018 | HKD | 4.15 | 4.17 | 4.02 | 4.08 | 4.08 | -0.08 (-1.92%) | 2,435,000 |
14 Aug 2018 | HKD | 4.26 | 4.26 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 1,799,000 |
13 Aug 2018 | HKD | 4.3 | 4.3 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,129,000 |
10 Aug 2018 | HKD | 4.28 | 4.28 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,395,000 |