Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 5.79 | 5.98 | 5.79 | 5.96 | 5.96 | -0.12 (-1.97%) | 6,170,651 |
24 Oct 2018 | HKD | 6.12 | 6.26 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 4,348,002 |
23 Oct 2018 | HKD | 6.42 | 6.43 | 6.07 | 6.12 | 6.12 | -0.33 (-5.12%) | 7,487,788 |
22 Oct 2018 | HKD | 6.02 | 6.46 | 6.02 | 6.45 | 6.45 | +0.43 (+7.14%) | 13,579,500 |
19 Oct 2018 | HKD | 5.9 | 6.14 | 5.8 | 6.02 | 6.02 | +0.03 (+0.50%) | 11,332,000 |
18 Oct 2018 | HKD | 6.1 | 6.1 | 5.88 | 5.99 | 5.99 | -0.02 (-0.33%) | 7,947,000 |
17 Oct 2018 | HKD | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 5.91 | 6.08 | 5.91 | 6.01 | 6.01 | +0.1 (+1.69%) | 6,819,070 |
15 Oct 2018 | HKD | 5.86 | 6.13 | 5.86 | 5.91 | 5.91 | -0.09 (-1.50%) | 9,532,290 |
12 Oct 2018 | HKD | 5.66 | 6.01 | 5.64 | 6 | 6 | +0.26 (+4.53%) | 17,763,500 |
11 Oct 2018 | HKD | 5.82 | 5.88 | 5.55 | 5.74 | 5.74 | -0.33 (-5.44%) | 24,911,500 |
10 Oct 2018 | HKD | 6.22 | 6.3 | 6.05 | 6.07 | 6.07 | -0.11 (-1.78%) | 8,387,623 |
9 Oct 2018 | HKD | 6.12 | 6.19 | 6.02 | 6.18 | 6.18 | +0.1 (+1.64%) | 9,912,318 |
8 Oct 2018 | HKD | 6.4 | 6.42 | 6.03 | 6.08 | 6.08 | -0.22 (-3.49%) | 14,209,330 |
5 Oct 2018 | HKD | 6.36 | 6.44 | 6.18 | 6.3 | 6.3 | -0.11 (-1.72%) | 10,128,500 |
4 Oct 2018 | HKD | 6.6 | 6.62 | 6.37 | 6.41 | 6.41 | -0.23 (-3.46%) | 7,024,500 |
3 Oct 2018 | HKD | 6.9 | 6.9 | 6.6 | 6.64 | 6.64 | -0.21 (-3.07%) | 7,851,500 |
2 Oct 2018 | HKD | 7.02 | 7.02 | 6.81 | 6.85 | 6.85 | -0.17 (-2.42%) | 8,296,206 |
1 Oct 2018 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 6.95 | 7.02 | 6.79 | 7.02 | 7.02 | +0.14 (+2.03%) | 10,598,000 |
27 Sep 2018 | HKD | 7.01 | 7.01 | 6.76 | 6.88 | 6.88 | -0.13 (-1.85%) | 6,873,600 |
26 Sep 2018 | HKD | 6.88 | 7.09 | 6.81 | 7.01 | 7.01 | +0.2 (+2.94%) | 15,114,500 |
25 Sep 2018 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 6.97 | 6.97 | 6.76 | 6.81 | 6.81 | -0.19 (-2.71%) | 6,418,000 |
21 Sep 2018 | HKD | 6.9 | 7.05 | 6.75 | 7 | 7 | +0.18 (+2.64%) | 19,814,080 |
20 Sep 2018 | HKD | 6.78 | 6.94 | 6.63 | 6.82 | 6.82 | +0.05 (+0.74%) | 8,822,410 |
19 Sep 2018 | HKD | 6.72 | 6.9 | 6.58 | 6.77 | 6.77 | +0.13 (+1.96%) | 15,238,440 |
18 Sep 2018 | HKD | 6.45 | 6.68 | 6.38 | 6.64 | 6.64 | +0.22 (+3.43%) | 14,904,910 |
17 Sep 2018 | HKD | 6.61 | 6.61 | 6.34 | 6.42 | 6.42 | -0.16 (-2.43%) | 5,739,500 |
14 Sep 2018 | HKD | 6.54 | 6.63 | 6.41 | 6.58 | 6.58 | +0.22 (+3.46%) | 17,686,520 |