Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | HKD | 4.2 | 4.22 | 4.1 | 4.2 | 4.2 | +0.11 (+2.69%) | 718,000 |
1 Nov 2018 | HKD | 3.92 | 4.1 | 3.92 | 4.09 | 4.09 | +0.17 (+4.34%) | 1,057,000 |
31 Oct 2018 | HKD | 3.8 | 3.95 | 3.74 | 3.92 | 3.92 | +0.14 (+3.70%) | 585,000 |
30 Oct 2018 | HKD | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,258,000 |
29 Oct 2018 | HKD | 3.9 | 4 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,789,000 |
26 Oct 2018 | HKD | 4.01 | 4.19 | 3.88 | 3.9 | 3.9 | -0.25 (-6.02%) | 1,424,000 |
25 Oct 2018 | HKD | 4.3 | 4.32 | 4.12 | 4.15 | 4.15 | -0.2 (-4.60%) | 2,136,000 |
24 Oct 2018 | HKD | 4.64 | 4.64 | 4.3 | 4.35 | 4.35 | -0.09 (-2.03%) | 574,000 |
23 Oct 2018 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 30,000 |
22 Oct 2018 | HKD | 4.4 | 4.6 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 827,000 |
19 Oct 2018 | HKD | 4.36 | 4.5 | 4.28 | 4.4 | 4.4 | -0.05 (-1.12%) | 155,000 |
18 Oct 2018 | HKD | 4.5 | 4.5 | 4.35 | 4.45 | 4.45 | -0.02 (-0.45%) | 189,000 |
17 Oct 2018 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.5 | 4.57 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 119,851 |
15 Oct 2018 | HKD | 4.84 | 4.84 | 4.57 | 4.6 | 4.6 | -0.12 (-2.54%) | 1,033,000 |
12 Oct 2018 | HKD | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | +0.09 (+1.94%) | 46,000 |
11 Oct 2018 | HKD | 4.85 | 4.89 | 4.63 | 4.63 | 4.63 | -0.34 (-6.84%) | 1,285,000 |
10 Oct 2018 | HKD | 5 | 5 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 327,000 |
9 Oct 2018 | HKD | 5 | 5 | 4.97 | 4.97 | 4.97 | +0.04 (+0.81%) | 24,000 |
8 Oct 2018 | HKD | 4.68 | 5.08 | 4.68 | 4.93 | 4.93 | -0.26 (-5.01%) | 81,000 |
5 Oct 2018 | HKD | 5.2 | 5.28 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 273,000 |
4 Oct 2018 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 61,000 |
3 Oct 2018 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | +0.19 (+3.79%) | 349,000 |
2 Oct 2018 | HKD | 5.3 | 5.37 | 5 | 5.01 | 5.01 | -0.34 (-6.36%) | 82,000 |
1 Oct 2018 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.38 | 5.38 | 5.24 | 5.35 | 5.35 | +0.07 (+1.33%) | 97,000 |
27 Sep 2018 | HKD | 5.32 | 5.35 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 99,000 |
26 Sep 2018 | HKD | 5.3 | 5.3 | 5.2 | 5.26 | 5.26 | +0.15 (+2.94%) | 69,000 |
25 Sep 2018 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.11 | 5.3 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 158,000 |