Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2018 | HKD | 70.1 | 70.3 | 70 | 70.25 | 70.25 | 0.0 (0.0%) | 92,800 |
5 Oct 2018 | HKD | 70.4 | 70.5 | 70.05 | 70.25 | 70.25 | -0.15 (-0.21%) | 140,000 |
4 Oct 2018 | HKD | 70.4 | 70.4 | 70.15 | 70.4 | 70.4 | -0.2 (-0.28%) | 14,000 |
3 Oct 2018 | HKD | 70.1 | 70.9 | 69.95 | 70.6 | 70.6 | +0.5 (+0.71%) | 40,000 |
2 Oct 2018 | HKD | 69.8 | 70.15 | 69.55 | 70.1 | 70.1 | +0.3 (+0.43%) | 136,626 |
1 Oct 2018 | HKD | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 69.55 | 70 | 69.5 | 69.8 | 69.8 | +0.25 (+0.36%) | 126,800 |
27 Sep 2018 | HKD | 69.7 | 69.7 | 69.45 | 69.55 | 69.55 | -0.15 (-0.22%) | 285,950 |
26 Sep 2018 | HKD | 69.7 | 70.1 | 69.5 | 69.7 | 69.7 | +0.1 (+0.14%) | 118,800 |
25 Sep 2018 | HKD | 69.6 | 69.6 | 69.6 | 69.6 | 69.6 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 69.5 | 69.6 | 69.5 | 69.6 | 69.6 | +0.05 (+0.07%) | 161,654 |
21 Sep 2018 | HKD | 69.45 | 69.65 | 69.45 | 69.55 | 69.55 | +0.05 (+0.07%) | 125,001 |
20 Sep 2018 | HKD | 69.5 | 69.55 | 69.4 | 69.5 | 69.5 | +0.05 (+0.07%) | 140,800 |
19 Sep 2018 | HKD | 69.55 | 69.55 | 69.4 | 69.45 | 69.45 | +0.05 (+0.07%) | 202,200 |
18 Sep 2018 | HKD | 69.55 | 69.55 | 69.4 | 69.4 | 69.4 | -0.05 (-0.07%) | 44,000 |
17 Sep 2018 | HKD | 69.35 | 69.55 | 69.25 | 69.45 | 69.45 | +0.1 (+0.14%) | 86,400 |
14 Sep 2018 | HKD | 68.95 | 69.4 | 68.6 | 69.35 | 69.35 | +0.4 (+0.58%) | 132,800 |
13 Sep 2018 | HKD | 68.6 | 69.05 | 68.55 | 68.95 | 68.95 | +0.35 (+0.51%) | 136,800 |
12 Sep 2018 | HKD | 68.8 | 68.8 | 68.55 | 68.6 | 68.6 | -0.15 (-0.22%) | 99,200 |
11 Sep 2018 | HKD | 69.3 | 69.3 | 68.75 | 68.75 | 68.75 | -0.05 (-0.07%) | 2,461,200 |
10 Sep 2018 | HKD | 69 | 69.1 | 68.8 | 68.8 | 68.8 | -0.15 (-0.22%) | 83,300 |
7 Sep 2018 | HKD | 68.95 | 69 | 68.9 | 68.95 | 68.95 | 0.0 (0.0%) | 50,400 |
6 Sep 2018 | HKD | 68.95 | 69 | 68.85 | 68.95 | 68.95 | +0.05 (+0.07%) | 155,600 |
5 Sep 2018 | HKD | 69.05 | 69.05 | 68.8 | 68.9 | 68.9 | -0.05 (-0.07%) | 76,800 |
4 Sep 2018 | HKD | 69 | 69.1 | 68.95 | 68.95 | 68.95 | +0.05 (+0.07%) | 68,995 |
3 Sep 2018 | HKD | 69 | 69.15 | 68.9 | 68.9 | 68.9 | -0.1 (-0.14%) | 77,719 |
31 Aug 2018 | HKD | 69.1 | 69.1 | 69 | 69 | 69 | -0.15 (-0.22%) | 100,000 |
30 Aug 2018 | HKD | 69.4 | 69.4 | 69.1 | 69.15 | 69.15 | +0.05 (+0.07%) | 38,000 |
29 Aug 2018 | HKD | 69.15 | 69.2 | 69 | 69.1 | 69.1 | -0.35 (-0.50%) | 82,000 |
28 Aug 2018 | HKD | 69.25 | 69.5 | 69.25 | 69.45 | 69.45 | +0.2 (+0.29%) | 108,000 |