Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 5.55 | 5.58 | 5.38 | 5.39 | 5.39 | -0.09 (-1.64%) | 1,925,200 |
7 Nov 2018 | HKD | 5.55 | 5.59 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 980,000 |
6 Nov 2018 | HKD | 5.55 | 5.55 | 5.4 | 5.46 | 5.46 | -0.06 (-1.09%) | 1,143,200 |
5 Nov 2018 | HKD | 5.52 | 5.69 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 1,375,600 |
2 Nov 2018 | HKD | 5.45 | 5.72 | 5.4 | 5.59 | 5.59 | +0.24 (+4.49%) | 5,295,100 |
1 Nov 2018 | HKD | 5.18 | 5.45 | 5.15 | 5.35 | 5.35 | +0.2 (+3.88%) | 4,357,600 |
31 Oct 2018 | HKD | 5.21 | 5.21 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,302,000 |
30 Oct 2018 | HKD | 4.98 | 5.21 | 4.91 | 5.12 | 5.12 | +0.12 (+2.40%) | 4,176,800 |
29 Oct 2018 | HKD | 5.14 | 5.14 | 4.88 | 5 | 5 | -0.1 (-1.96%) | 2,385,608 |
26 Oct 2018 | HKD | 5.19 | 5.22 | 5 | 5.1 | 5.1 | -0.07 (-1.35%) | 1,468,800 |
25 Oct 2018 | HKD | 4.85 | 5.17 | 4.84 | 5.17 | 5.17 | +0.09 (+1.77%) | 3,201,594 |
24 Oct 2018 | HKD | 5.01 | 5.2 | 4.94 | 5.08 | 5.08 | +0.08 (+1.60%) | 2,065,960 |
23 Oct 2018 | HKD | 5.17 | 5.23 | 4.83 | 5 | 5 | -0.19 (-3.66%) | 7,503,600 |
22 Oct 2018 | HKD | 4.63 | 5.2 | 4.63 | 5.19 | 5.19 | +0.64 (+14.07%) | 10,616,000 |
19 Oct 2018 | HKD | 4.5 | 4.57 | 4.37 | 4.55 | 4.55 | +0.09 (+2.02%) | 5,516,000 |
18 Oct 2018 | HKD | 4.67 | 4.67 | 4.45 | 4.46 | 4.46 | -0.15 (-3.25%) | 2,200,800 |
17 Oct 2018 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.65 | 4.78 | 4.53 | 4.61 | 4.61 | -0.03 (-0.65%) | 899,200 |
15 Oct 2018 | HKD | 4.67 | 4.72 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,842,000 |
12 Oct 2018 | HKD | 4.73 | 4.78 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,313,600 |
11 Oct 2018 | HKD | 4.82 | 4.87 | 4.59 | 4.69 | 4.69 | -0.29 (-5.82%) | 5,048,701 |
10 Oct 2018 | HKD | 4.97 | 5.04 | 4.97 | 4.98 | 4.98 | +0.02 (+0.40%) | 571,907 |
9 Oct 2018 | HKD | 4.9 | 4.99 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 724,600 |
8 Oct 2018 | HKD | 4.97 | 5 | 4.9 | 4.93 | 4.93 | +0.05 (+1.02%) | 2,699,600 |
5 Oct 2018 | HKD | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 224,800 |
4 Oct 2018 | HKD | 4.82 | 4.97 | 4.81 | 4.91 | 4.91 | +0.09 (+1.87%) | 733,200 |
3 Oct 2018 | HKD | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 259,200 |
2 Oct 2018 | HKD | 5 | 5.01 | 4.89 | 4.9 | 4.9 | -0.12 (-2.39%) | 576,000 |
1 Oct 2018 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.07 | 5.07 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 1,486,000 |