Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 4.8 | 4.8 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,000 |
26 Sep 2018 | HKD | 4.87 | 4.87 | 4.8 | 4.8 | 4.8 | +0.04 (+0.84%) | 20,200 |
25 Sep 2018 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 4.63 | 4.76 | 4.63 | 4.76 | 4.76 | +0.24 (+5.31%) | 56,800 |
21 Sep 2018 | HKD | 4.81 | 4.81 | 4.41 | 4.52 | 4.52 | -0.18 (-3.83%) | 38,000 |
20 Sep 2018 | HKD | 4.6 | 4.85 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 24,200 |
19 Sep 2018 | HKD | 4.29 | 4.9 | 4.21 | 4.75 | 4.75 | +0.55 (+13.10%) | 87,000 |
18 Sep 2018 | HKD | 4.25 | 4.35 | 4.2 | 4.2 | 4.2 | +0.07 (+1.69%) | 18,000 |
17 Sep 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
13 Sep 2018 | HKD | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 9,000 |
12 Sep 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
11 Sep 2018 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.12 (-2.82%) | 0 |
10 Sep 2018 | HKD | 4.59 | 4.6 | 4.25 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,000 |
7 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
6 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
5 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
4 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
3 Sep 2018 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 200 |
31 Aug 2018 | HKD | 4.04 | 4.5 | 4.01 | 4.4 | 4.4 | 0.0 (0.0%) | 70,600 |
30 Aug 2018 | HKD | 4.18 | 4.7 | 4.18 | 4.4 | 4.4 | +0.5 (+12.82%) | 68,600 |
29 Aug 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
28 Aug 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
27 Aug 2018 | HKD | 3.89 | 3.91 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 9,000 |
24 Aug 2018 | HKD | 4.2 | 4.2 | 3.94 | 3.94 | 3.94 | -0.24 (-5.74%) | 6,400 |
23 Aug 2018 | HKD | 4 | 4.2 | 4 | 4.18 | 4.18 | +0.33 (+8.57%) | 30,000 |
22 Aug 2018 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
21 Aug 2018 | HKD | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 30,600 |
20 Aug 2018 | HKD | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 400 |
17 Aug 2018 | HKD | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -0.13 (-3.29%) | 5,800 |