Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 4.85 | 4.98 | 4.75 | 4.92 | 4.92 | +0.07 (+1.44%) | 489,000 |
26 Sep 2018 | HKD | 4.87 | 4.95 | 4.78 | 4.85 | 4.85 | -0.04 (-0.82%) | 283,000 |
25 Sep 2018 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 4.95 | 4.97 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 125,000 |
21 Sep 2018 | HKD | 4.91 | 4.97 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 175,000 |
20 Sep 2018 | HKD | 4.98 | 4.98 | 4.88 | 4.9 | 4.9 | -0.07 (-1.41%) | 42,000 |
19 Sep 2018 | HKD | 5.01 | 5.01 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 89,000 |
18 Sep 2018 | HKD | 4.95 | 5 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 124,000 |
17 Sep 2018 | HKD | 4.82 | 4.98 | 4.7 | 4.98 | 4.98 | +0.12 (+2.47%) | 261,443 |
14 Sep 2018 | HKD | 4.85 | 4.94 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 94,000 |
13 Sep 2018 | HKD | 4.9 | 5 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 368,000 |
12 Sep 2018 | HKD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.17 (-3.38%) | 246,700 |
11 Sep 2018 | HKD | 4.95 | 5.04 | 4.9 | 5.03 | 5.03 | -0.02 (-0.40%) | 202,000 |
10 Sep 2018 | HKD | 5.09 | 5.09 | 4.91 | 5.05 | 5.05 | -0.02 (-0.39%) | 358,575 |
7 Sep 2018 | HKD | 5.05 | 5.1 | 4.95 | 5.07 | 5.07 | 0.0 (0.0%) | 379,000 |
6 Sep 2018 | HKD | 5.07 | 5.16 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 122,000 |
5 Sep 2018 | HKD | 5.13 | 5.15 | 5.05 | 5.1 | 5.1 | -0.06 (-1.16%) | 279,000 |
4 Sep 2018 | HKD | 5.16 | 5.2 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 288,000 |
3 Sep 2018 | HKD | 5.2 | 5.2 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 374,200 |
31 Aug 2018 | HKD | 5.2 | 5.25 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 153,000 |
30 Aug 2018 | HKD | 5.29 | 5.29 | 5.16 | 5.23 | 5.23 | -0.06 (-1.13%) | 153,000 |
29 Aug 2018 | HKD | 5.32 | 5.32 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 240,000 |
28 Aug 2018 | HKD | 5.33 | 5.44 | 5.16 | 5.25 | 5.25 | -0.07 (-1.32%) | 1,626,000 |
27 Aug 2018 | HKD | 5.3 | 5.5 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 191,000 |
24 Aug 2018 | HKD | 5.32 | 5.32 | 5.21 | 5.3 | 5.3 | -0.03 (-0.56%) | 120,000 |
23 Aug 2018 | HKD | 5.39 | 5.39 | 5.25 | 5.33 | 5.33 | -0.06 (-1.11%) | 127,000 |
22 Aug 2018 | HKD | 5.5 | 5.55 | 5.27 | 5.39 | 5.39 | -0.1 (-1.82%) | 304,000 |
21 Aug 2018 | HKD | 5.4 | 5.64 | 5.28 | 5.49 | 5.49 | +0.19 (+3.58%) | 1,807,000 |
20 Aug 2018 | HKD | 5 | 5.3 | 5 | 5.3 | 5.3 | +0.36 (+7.29%) | 819,000 |
17 Aug 2018 | HKD | 5.13 | 5.18 | 4.87 | 4.94 | 4.94 | -0.09 (-1.79%) | 493,000 |