Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | HKD | 4.24 | 4.33 | 4.01 | 4.14 | 4.14 | -0.06 (-1.43%) | 6,744,000 |
1 Nov 2018 | HKD | 4.4 | 4.4 | 4.1 | 4.2 | 4.2 | -0.09 (-2.10%) | 442,500 |
31 Oct 2018 | HKD | 4.31 | 4.4 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 320,021 |
30 Oct 2018 | HKD | 4.32 | 4.46 | 4.25 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,474,057 |
29 Oct 2018 | HKD | 4.35 | 4.52 | 4.28 | 4.32 | 4.32 | -0.2 (-4.42%) | 268,542 |
26 Oct 2018 | HKD | 4.51 | 4.62 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 253,500 |
25 Oct 2018 | HKD | 4.74 | 4.8 | 4.48 | 4.5 | 4.5 | -0.26 (-5.46%) | 818,024 |
24 Oct 2018 | HKD | 4.89 | 4.89 | 4.76 | 4.76 | 4.76 | -0.11 (-2.26%) | 328,555 |
23 Oct 2018 | HKD | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -0.1 (-2.01%) | 33,035 |
22 Oct 2018 | HKD | 5 | 5.05 | 4.92 | 4.97 | 4.97 | +0.08 (+1.64%) | 149,517 |
19 Oct 2018 | HKD | 4.8 | 4.9 | 4.8 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,482,002 |
18 Oct 2018 | HKD | 4.96 | 4.97 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 523,710 |
17 Oct 2018 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 5 | 5 | 4.86 | 4.87 | 4.87 | -0.13 (-2.60%) | 340,500 |
15 Oct 2018 | HKD | 5.13 | 5.13 | 4.97 | 5 | 5 | +0.05 (+1.01%) | 556,000 |
12 Oct 2018 | HKD | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 366,000 |
11 Oct 2018 | HKD | 5 | 5 | 4.73 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,419,000 |
10 Oct 2018 | HKD | 4.92 | 4.98 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 660,500 |
9 Oct 2018 | HKD | 4.98 | 4.98 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 565,500 |
8 Oct 2018 | HKD | 4.98 | 4.99 | 4.9 | 4.98 | 4.98 | 0.0 (0.0%) | 276,000 |
5 Oct 2018 | HKD | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 268,000 |
4 Oct 2018 | HKD | 5.05 | 5.17 | 4.92 | 4.98 | 4.98 | -0.17 (-3.30%) | 151,500 |
3 Oct 2018 | HKD | 5.25 | 5.27 | 5.15 | 5.15 | 5.15 | -0.08 (-1.53%) | 143,000 |
2 Oct 2018 | HKD | 5.15 | 5.3 | 5 | 5.23 | 5.23 | +0.09 (+1.75%) | 3,011,000 |
1 Oct 2018 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5 | 5.15 | 5 | 5.14 | 5.14 | +0.09 (+1.78%) | 18,500 |
27 Sep 2018 | HKD | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -0.08 (-1.56%) | 306,500 |
26 Sep 2018 | HKD | 5.19 | 5.2 | 5.04 | 5.13 | 5.13 | -0.02 (-0.39%) | 434,000 |
25 Sep 2018 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.18 | 5.2 | 5 | 5.15 | 5.15 | -0.03 (-0.58%) | 740,000 |