Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 5 | 5.2 | 4.98 | 5.18 | 5.18 | +0.22 (+4.44%) | 3,369,830 |
20 Sep 2018 | HKD | 5 | 5 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,540,500 |
19 Sep 2018 | HKD | 4.95 | 5.01 | 4.95 | 5 | 5 | +0.09 (+1.83%) | 593,000 |
18 Sep 2018 | HKD | 4.94 | 4.95 | 4.82 | 4.91 | 4.91 | -0.02 (-0.41%) | 172,500 |
17 Sep 2018 | HKD | 4.95 | 4.95 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 113,000 |
14 Sep 2018 | HKD | 4.91 | 5.08 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 551,500 |
13 Sep 2018 | HKD | 4.93 | 5.09 | 4.85 | 5 | 5 | +0.05 (+1.01%) | 276,000 |
12 Sep 2018 | HKD | 4.81 | 4.97 | 4.81 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,502,500 |
11 Sep 2018 | HKD | 5.13 | 5.13 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,565,500 |
10 Sep 2018 | HKD | 5 | 5 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,080,500 |
7 Sep 2018 | HKD | 5.05 | 5.12 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 1,526,500 |
6 Sep 2018 | HKD | 5.05 | 5.07 | 4.97 | 5.04 | 5.04 | -0.03 (-0.59%) | 867,500 |
5 Sep 2018 | HKD | 5.11 | 5.12 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 534,000 |
4 Sep 2018 | HKD | 5.12 | 5.12 | 4.99 | 5.06 | 5.06 | +0.04 (+0.80%) | 747,500 |
3 Sep 2018 | HKD | 5.06 | 5.08 | 4.93 | 5.02 | 5.02 | +0.12 (+2.45%) | 978,000 |
31 Aug 2018 | HKD | 4.96 | 5.03 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 314,500 |
30 Aug 2018 | HKD | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 501,000 |
29 Aug 2018 | HKD | 5 | 5.1 | 5 | 5.08 | 5.08 | +0.04 (+0.79%) | 244,500 |
28 Aug 2018 | HKD | 5.26 | 5.26 | 5 | 5.04 | 5.04 | -0.16 (-3.08%) | 1,726,500 |
27 Aug 2018 | HKD | 5.2 | 5.24 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 319,124 |
24 Aug 2018 | HKD | 5.17 | 5.36 | 5.1 | 5.24 | 5.24 | +0.03 (+0.58%) | 600,920 |
23 Aug 2018 | HKD | 5.4 | 5.4 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 1,336,000 |
22 Aug 2018 | HKD | 5.26 | 5.35 | 5.17 | 5.24 | 5.24 | -0.02 (-0.38%) | 510,500 |
21 Aug 2018 | HKD | 5.08 | 5.3 | 5 | 5.26 | 5.26 | +0.28 (+5.62%) | 3,166,000 |
20 Aug 2018 | HKD | 4.96 | 5.06 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,090,000 |
17 Aug 2018 | HKD | 4.96 | 5.05 | 4.8 | 4.96 | 4.96 | +0.07 (+1.43%) | 1,184,500 |
16 Aug 2018 | HKD | 4.7 | 4.96 | 4.68 | 4.89 | 4.89 | +0.19 (+4.04%) | 2,221,000 |
15 Aug 2018 | HKD | 4.96 | 4.96 | 4.68 | 4.7 | 4.7 | -0.23 (-4.67%) | 392,500 |
14 Aug 2018 | HKD | 5.04 | 5.05 | 4.82 | 4.93 | 4.93 | -0.07 (-1.40%) | 453,500 |
13 Aug 2018 | HKD | 4.99 | 5.01 | 4.94 | 5 | 5 | -0.04 (-0.79%) | 188,500 |