Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 5.35 | 5.45 | 5.27 | 5.34 | 5.34 | 0.0 (0.0%) | 730,800 |
23 Oct 2018 | HKD | 5.37 | 5.5 | 5.29 | 5.34 | 5.34 | -0.08 (-1.48%) | 937,000 |
22 Oct 2018 | HKD | 5.3 | 5.52 | 5.27 | 5.42 | 5.42 | +0.32 (+6.27%) | 629,000 |
19 Oct 2018 | HKD | 4.94 | 5.1 | 4.94 | 5.1 | 5.1 | +0.16 (+3.24%) | 270,800 |
18 Oct 2018 | HKD | 5.06 | 5.06 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 410,800 |
17 Oct 2018 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 5.06 | 5.15 | 5 | 5 | 5 | -0.12 (-2.34%) | 434,000 |
15 Oct 2018 | HKD | 5.16 | 5.22 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 302,800 |
12 Oct 2018 | HKD | 5.08 | 5.21 | 5.07 | 5.16 | 5.16 | +0.07 (+1.38%) | 216,400 |
11 Oct 2018 | HKD | 5.23 | 5.3 | 5.08 | 5.09 | 5.09 | -0.32 (-5.91%) | 166,904 |
10 Oct 2018 | HKD | 5.5 | 5.51 | 5.4 | 5.41 | 5.41 | -0.07 (-1.28%) | 223,360 |
9 Oct 2018 | HKD | 5.52 | 5.54 | 5.48 | 5.48 | 5.48 | -0.04 (-0.72%) | 114,400 |
8 Oct 2018 | HKD | 5.63 | 5.63 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 126,000 |
5 Oct 2018 | HKD | 5.67 | 5.7 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 86,200 |
4 Oct 2018 | HKD | 5.69 | 5.7 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 28,600 |
3 Oct 2018 | HKD | 5.74 | 5.74 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 54,000 |
2 Oct 2018 | HKD | 5.83 | 5.83 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 85,200 |
1 Oct 2018 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.73 | 5.78 | 5.72 | 5.77 | 5.77 | +0.07 (+1.23%) | 64,600 |
27 Sep 2018 | HKD | 5.81 | 5.85 | 5.7 | 5.7 | 5.7 | -0.09 (-1.55%) | 101,800 |
26 Sep 2018 | HKD | 5.76 | 5.9 | 5.75 | 5.79 | 5.79 | +0.06 (+1.05%) | 138,400 |
25 Sep 2018 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.77 | 5.79 | 5.73 | 5.73 | 5.73 | -0.09 (-1.55%) | 34,600 |
21 Sep 2018 | HKD | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | +0.08 (+1.39%) | 77,600 |
20 Sep 2018 | HKD | 5.76 | 5.78 | 5.71 | 5.74 | 5.74 | +0.01 (+0.17%) | 238,200 |
19 Sep 2018 | HKD | 5.65 | 5.77 | 5.6 | 5.73 | 5.73 | +0.1 (+1.78%) | 230,200 |
18 Sep 2018 | HKD | 5.58 | 5.66 | 5.53 | 5.63 | 5.63 | +0.08 (+1.44%) | 327,600 |
17 Sep 2018 | HKD | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -0.09 (-1.60%) | 74,200 |
14 Sep 2018 | HKD | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -0.09 (-1.57%) | 130,600 |
13 Sep 2018 | HKD | 5.77 | 5.8 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 198,000 |