Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 6 | 6.1 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,854,288 |
13 Sep 2018 | HKD | 5.99 | 6.08 | 5.93 | 6.04 | 6.04 | +0.11 (+1.85%) | 2,838,500 |
12 Sep 2018 | HKD | 6.01 | 6.05 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 1,874,500 |
11 Sep 2018 | HKD | 5.97 | 6.03 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 1,234,000 |
10 Sep 2018 | HKD | 6.05 | 6.05 | 5.91 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,446,856 |
7 Sep 2018 | HKD | 5.9 | 6.05 | 5.9 | 6.05 | 6.05 | +0.11 (+1.85%) | 2,643,844 |
6 Sep 2018 | HKD | 6.02 | 6.09 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 1,601,988 |
5 Sep 2018 | HKD | 5.98 | 6.08 | 5.95 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,194,000 |
4 Sep 2018 | HKD | 6.02 | 6.1 | 5.99 | 6.02 | 6.02 | +0.05 (+0.84%) | 869,500 |
3 Sep 2018 | HKD | 6.17 | 6.17 | 5.96 | 5.97 | 5.97 | -0.15 (-2.45%) | 1,827,208 |
31 Aug 2018 | HKD | 6.17 | 6.17 | 6.02 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,366,327 |
30 Aug 2018 | HKD | 6.2 | 6.2 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,463,632 |
29 Aug 2018 | HKD | 6.25 | 6.31 | 6.08 | 6.11 | 6.11 | -0.2 (-3.17%) | 4,139,500 |
28 Aug 2018 | HKD | 6.3 | 6.36 | 6.19 | 6.31 | 6.31 | +0.05 (+0.80%) | 2,241,035 |
27 Aug 2018 | HKD | 6.21 | 6.34 | 6.21 | 6.26 | 6.26 | +0.04 (+0.64%) | 2,459,000 |
24 Aug 2018 | HKD | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | +0.02 (+0.32%) | 913,500 |
23 Aug 2018 | HKD | 6.17 | 6.24 | 6.11 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,837,365 |
22 Aug 2018 | HKD | 6.17 | 6.17 | 6.06 | 6.17 | 6.17 | -0.01 (-0.16%) | 1,327,500 |
21 Aug 2018 | HKD | 6.05 | 6.24 | 6.03 | 6.18 | 6.18 | +0.12 (+1.98%) | 3,327,982 |
20 Aug 2018 | HKD | 5.94 | 6.11 | 5.94 | 6.06 | 6.06 | +0.12 (+2.02%) | 3,050,500 |
17 Aug 2018 | HKD | 5.99 | 6.1 | 5.9 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,772,171 |
16 Aug 2018 | HKD | 6.14 | 6.14 | 5.92 | 5.98 | 5.98 | -0.06 (-0.99%) | 3,496,000 |
15 Aug 2018 | HKD | 6.21 | 6.27 | 5.98 | 6.04 | 6.04 | -0.23 (-3.67%) | 3,929,500 |
14 Aug 2018 | HKD | 6.2 | 6.32 | 6.12 | 6.27 | 6.27 | +0.06 (+0.97%) | 3,039,000 |
13 Aug 2018 | HKD | 6.26 | 6.3 | 6.19 | 6.21 | 6.21 | -0.08 (-1.27%) | 2,007,500 |
10 Aug 2018 | HKD | 6.31 | 6.36 | 6.18 | 6.29 | 6.29 | -0.06 (-0.94%) | 3,166,081 |
9 Aug 2018 | HKD | 6.32 | 6.5 | 6.29 | 6.35 | 6.35 | -0.02 (-0.31%) | 4,629,664 |
8 Aug 2018 | HKD | 6.34 | 6.38 | 6.27 | 6.37 | 6.37 | +0.04 (+0.63%) | 2,473,500 |
7 Aug 2018 | HKD | 6.28 | 6.35 | 6.24 | 6.33 | 6.33 | -0.01 (-0.16%) | 1,704,500 |
6 Aug 2018 | HKD | 6.21 | 6.46 | 6.2 | 6.34 | 6.34 | +0.11 (+1.77%) | 3,654,000 |