Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 5.45 | 5.45 | 4.75 | 5.11 | 5.11 | -0.14 (-2.67%) | 21,233,000 |
20 Sep 2018 | HKD | 5.53 | 5.53 | 5.18 | 5.25 | 5.25 | -0.08 (-1.50%) | 144,000 |
19 Sep 2018 | HKD | 5.21 | 5.35 | 5.2 | 5.33 | 5.33 | +0.13 (+2.50%) | 141,000 |
18 Sep 2018 | HKD | 5.12 | 5.33 | 4.96 | 5.2 | 5.2 | +0.08 (+1.56%) | 320,000 |
17 Sep 2018 | HKD | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | -0.57 (-10.02%) | 2,000 |
14 Sep 2018 | HKD | 5.72 | 5.9 | 5.5 | 5.69 | 5.69 | +0.19 (+3.45%) | 12,149 |
13 Sep 2018 | HKD | 5.54 | 5.6 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,253,000 |
12 Sep 2018 | HKD | 5.69 | 5.69 | 5.52 | 5.53 | 5.53 | -0.17 (-2.98%) | 814,000 |
11 Sep 2018 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 0 |
10 Sep 2018 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.02 (-0.35%) | 0 |
7 Sep 2018 | HKD | 5.41 | 5.79 | 5.41 | 5.79 | 5.79 | +0.25 (+4.51%) | 79,400 |
6 Sep 2018 | HKD | 5.39 | 5.64 | 5.39 | 5.54 | 5.54 | -0.25 (-4.32%) | 1,025,000 |
5 Sep 2018 | HKD | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,058,000 |
4 Sep 2018 | HKD | 5.8 | 5.8 | 5.79 | 5.8 | 5.8 | +0.06 (+1.05%) | 19,000 |
3 Sep 2018 | HKD | 5.71 | 5.74 | 5.62 | 5.74 | 5.74 | -0.14 (-2.38%) | 19,000 |
31 Aug 2018 | HKD | 6 | 6 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 5,000 |
30 Aug 2018 | HKD | 5.88 | 6.05 | 5.79 | 6 | 6 | -0.08 (-1.32%) | 737,000 |
29 Aug 2018 | HKD | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | -0.06 (-0.98%) | 10,000 |
28 Aug 2018 | HKD | 6.14 | 6.14 | 5.9 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,051,000 |
27 Aug 2018 | HKD | 6.19 | 6.28 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 9,185,408 |
24 Aug 2018 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 3,000 |
23 Aug 2018 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.02 (-0.33%) | 227,000 |
22 Aug 2018 | HKD | 6.19 | 6.19 | 6.05 | 6.12 | 6.12 | +0.13 (+2.17%) | 486,000 |
21 Aug 2018 | HKD | 5.62 | 6.01 | 5.5 | 5.99 | 5.99 | +0.37 (+6.58%) | 662,000 |
20 Aug 2018 | HKD | 6.08 | 6.08 | 4.6 | 5.62 | 5.62 | -0.37 (-6.18%) | 298,000 |
17 Aug 2018 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 247,000 |
16 Aug 2018 | HKD | 5.7 | 6.06 | 5.7 | 5.99 | 5.99 | +0.29 (+5.09%) | 538,000 |
15 Aug 2018 | HKD | 5.9 | 5.9 | 5.63 | 5.7 | 5.7 | -0.38 (-6.25%) | 122,000 |
14 Aug 2018 | HKD | 6.09 | 6.09 | 5.97 | 6.08 | 6.08 | 0.0 (0.0%) | 28,000 |
13 Aug 2018 | HKD | 6.11 | 6.11 | 6.02 | 6.08 | 6.08 | -0.03 (-0.49%) | 22,000 |