Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 5.33 | 5.37 | 5.11 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,383,000 |
13 Sep 2018 | HKD | 5.11 | 5.28 | 5.02 | 5.2 | 5.2 | +0.2 (+4%) | 3,056,000 |
12 Sep 2018 | HKD | 5.21 | 5.21 | 4.85 | 5 | 5 | -0.15 (-2.91%) | 5,724,000 |
11 Sep 2018 | HKD | 5.3 | 5.44 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 4,172,699 |
10 Sep 2018 | HKD | 5.49 | 5.55 | 5.2 | 5.3 | 5.3 | -0.19 (-3.46%) | 4,510,000 |
7 Sep 2018 | HKD | 5.65 | 5.79 | 5.42 | 5.49 | 5.49 | -0.15 (-2.66%) | 4,138,000 |
6 Sep 2018 | HKD | 5.75 | 5.92 | 5.52 | 5.64 | 5.64 | -0.14 (-2.42%) | 5,208,100 |
5 Sep 2018 | HKD | 5.88 | 6.04 | 5.72 | 5.78 | 5.78 | -0.07 (-1.20%) | 5,358,000 |
4 Sep 2018 | HKD | 5.75 | 6.09 | 5.73 | 5.85 | 5.85 | +0.05 (+0.86%) | 7,652,000 |
3 Sep 2018 | HKD | 5.77 | 5.92 | 5.52 | 5.8 | 5.8 | 0.0 (0.0%) | 6,458,000 |
31 Aug 2018 | HKD | 5.7 | 5.95 | 5.62 | 5.8 | 5.8 | +0.01 (+0.17%) | 9,480,100 |
30 Aug 2018 | HKD | 5.85 | 6 | 5.6 | 5.79 | 5.79 | -0.03 (-0.52%) | 11,088,000 |
29 Aug 2018 | HKD | 5.47 | 5.84 | 5.41 | 5.82 | 5.82 | +0.43 (+7.98%) | 17,684,301 |
28 Aug 2018 | HKD | 5.04 | 5.41 | 5.04 | 5.39 | 5.39 | +0.5 (+10.22%) | 15,054,000 |
27 Aug 2018 | HKD | 4.81 | 4.98 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 3,174,000 |
24 Aug 2018 | HKD | 4.76 | 4.82 | 4.68 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,012,000 |
23 Aug 2018 | HKD | 4.7 | 4.82 | 4.62 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,428,000 |
22 Aug 2018 | HKD | 4.73 | 4.75 | 4.62 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,020,000 |
21 Aug 2018 | HKD | 4.59 | 4.74 | 4.59 | 4.72 | 4.72 | +0.13 (+2.83%) | 1,738,000 |
20 Aug 2018 | HKD | 4.5 | 4.6 | 4.46 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,158,000 |
17 Aug 2018 | HKD | 4.59 | 4.7 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,128,000 |
16 Aug 2018 | HKD | 4.45 | 4.69 | 4.38 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,782,000 |
15 Aug 2018 | HKD | 4.74 | 4.74 | 4.52 | 4.53 | 4.53 | -0.21 (-4.43%) | 4,707,000 |
14 Aug 2018 | HKD | 4.76 | 4.84 | 4.65 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,414,000 |
13 Aug 2018 | HKD | 4.69 | 4.93 | 4.6 | 4.76 | 4.76 | -0.03 (-0.63%) | 3,424,000 |
10 Aug 2018 | HKD | 4.88 | 5.1 | 4.71 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,054,000 |
9 Aug 2018 | HKD | 4.51 | 4.92 | 4.5 | 4.82 | 4.82 | +0.27 (+5.93%) | 6,450,000 |
8 Aug 2018 | HKD | 4.55 | 4.63 | 4.48 | 4.55 | 4.55 | +0.03 (+0.66%) | 2,083,118 |
7 Aug 2018 | HKD | 4.35 | 4.53 | 4.31 | 4.52 | 4.52 | +0.18 (+4.15%) | 2,112,000 |
6 Aug 2018 | HKD | 4.37 | 4.51 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,320,200 |