Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | HKD | 4.61 | 4.68 | 4.6 | 4.66 | 4.66 | -0.03 (-0.64%) | 10,829 |
26 Oct 2018 | HKD | 4.7 | 4.7 | 4.69 | 4.69 | 4.69 | -0.07 (-1.47%) | 1,600 |
25 Oct 2018 | HKD | 4.71 | 4.79 | 4.69 | 4.76 | 4.76 | -0.01 (-0.21%) | 156,800 |
24 Oct 2018 | HKD | 4.83 | 4.83 | 4.7 | 4.77 | 4.77 | -0.06 (-1.24%) | 32,000 |
23 Oct 2018 | HKD | 4.8 | 4.98 | 4.6 | 4.83 | 4.83 | +0.02 (+0.42%) | 98,400 |
22 Oct 2018 | HKD | 4.85 | 4.95 | 4.8 | 4.81 | 4.81 | +0.07 (+1.48%) | 102,000 |
19 Oct 2018 | HKD | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | +0.21 (+4.64%) | 20,000 |
18 Oct 2018 | HKD | 4.62 | 4.7 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 85,200 |
17 Oct 2018 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.01 (-0.22%) | 25,195 |
15 Oct 2018 | HKD | 4.68 | 4.68 | 4.53 | 4.53 | 4.53 | -0.13 (-2.79%) | 90,005 |
12 Oct 2018 | HKD | 4.6 | 4.72 | 4.5 | 4.66 | 4.66 | +0.2 (+4.48%) | 93,382 |
11 Oct 2018 | HKD | 4.74 | 4.74 | 4.45 | 4.46 | 4.46 | -0.28 (-5.91%) | 176,000 |
10 Oct 2018 | HKD | 4.89 | 4.99 | 4.74 | 4.74 | 4.74 | -0.15 (-3.07%) | 77,200 |
9 Oct 2018 | HKD | 4.88 | 4.95 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 10,800 |
8 Oct 2018 | HKD | 5 | 5 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 10,000 |
5 Oct 2018 | HKD | 5.01 | 5.01 | 4.86 | 4.95 | 4.95 | -0.07 (-1.39%) | 86,800 |
4 Oct 2018 | HKD | 5.07 | 5.1 | 5.02 | 5.02 | 5.02 | -0.13 (-2.52%) | 60,000 |
3 Oct 2018 | HKD | 5.19 | 5.19 | 5.07 | 5.15 | 5.15 | -0.17 (-3.20%) | 16,800 |
2 Oct 2018 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.45 | 5.45 | 5.29 | 5.32 | 5.32 | -0.05 (-0.93%) | 250,862 |
27 Sep 2018 | HKD | 5.27 | 5.38 | 5.2 | 5.37 | 5.37 | +0.1 (+1.90%) | 120,872 |
26 Sep 2018 | HKD | 5.23 | 5.33 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 137,100 |
25 Sep 2018 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.31 | 5.38 | 5.3 | 5.33 | 5.33 | +0.06 (+1.14%) | 117,600 |
21 Sep 2018 | HKD | 5.18 | 5.33 | 5.18 | 5.27 | 5.27 | +0.17 (+3.33%) | 155,200 |
20 Sep 2018 | HKD | 5.41 | 5.41 | 5.06 | 5.1 | 5.1 | -0.16 (-3.04%) | 182,000 |
19 Sep 2018 | HKD | 5.33 | 5.38 | 5.15 | 5.26 | 5.26 | -0.07 (-1.31%) | 167,200 |
18 Sep 2018 | HKD | 5.05 | 5.37 | 5.02 | 5.33 | 5.33 | +0.3 (+5.96%) | 347,455 |