Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 5.43 | 5.43 | 5.03 | 5.04 | 5.04 | -0.28 (-5.26%) | 1,996,000 |
26 Sep 2018 | HKD | 5.33 | 5.39 | 5.24 | 5.32 | 5.32 | +0.15 (+2.90%) | 7,899,600 |
25 Sep 2018 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.29 | 5.33 | 5.09 | 5.17 | 5.17 | -0.19 (-3.54%) | 559,812 |
21 Sep 2018 | HKD | 5.33 | 5.44 | 5.3 | 5.36 | 5.36 | +0.02 (+0.37%) | 1,797,541 |
20 Sep 2018 | HKD | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | -0.15 (-2.73%) | 233,600 |
19 Sep 2018 | HKD | 5.45 | 5.5 | 5.37 | 5.49 | 5.49 | +0.13 (+2.43%) | 672,400 |
18 Sep 2018 | HKD | 5.36 | 5.44 | 5.26 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,587,600 |
17 Sep 2018 | HKD | 5.37 | 5.37 | 5.28 | 5.33 | 5.33 | +0.05 (+0.95%) | 1,845,600 |
14 Sep 2018 | HKD | 5.31 | 5.34 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 893,200 |
13 Sep 2018 | HKD | 5.23 | 5.31 | 5.18 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,366,400 |
12 Sep 2018 | HKD | 5.24 | 5.29 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 6,661,600 |
11 Sep 2018 | HKD | 5.31 | 5.32 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,387,200 |
10 Sep 2018 | HKD | 5.35 | 5.38 | 5.24 | 5.24 | 5.24 | -0.1 (-1.87%) | 4,238,000 |
7 Sep 2018 | HKD | 5.37 | 5.42 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,947,200 |
6 Sep 2018 | HKD | 5.29 | 5.35 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 4,427,600 |
5 Sep 2018 | HKD | 5.29 | 5.3 | 5.28 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,642,800 |
4 Sep 2018 | HKD | 5.28 | 5.3 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,420,800 |
3 Sep 2018 | HKD | 5.35 | 5.35 | 5.14 | 5.29 | 5.29 | 0.0 (0.0%) | 6,571,600 |
31 Aug 2018 | HKD | 5.29 | 5.41 | 5.24 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,427,600 |
30 Aug 2018 | HKD | 5.32 | 5.32 | 5.21 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,569,600 |
29 Aug 2018 | HKD | 5.29 | 5.36 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,372,000 |
28 Aug 2018 | HKD | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -0.06 (-1.12%) | 3,055,600 |
27 Aug 2018 | HKD | 5.23 | 5.36 | 5.18 | 5.35 | 5.35 | +0.17 (+3.28%) | 3,263,600 |
24 Aug 2018 | HKD | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,568,000 |
23 Aug 2018 | HKD | 5.18 | 5.25 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,164,800 |
22 Aug 2018 | HKD | 5.3 | 5.3 | 5.09 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,465,600 |
21 Aug 2018 | HKD | 5.05 | 5.26 | 5.04 | 5.19 | 5.19 | +0.16 (+3.18%) | 2,360,800 |
20 Aug 2018 | HKD | 5.09 | 5.1 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 3,381,200 |
17 Aug 2018 | HKD | 5.18 | 5.27 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 836,000 |