Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 4.86 | 5.05 | 4.86 | 4.89 | 4.89 | -0.22 (-4.31%) | 745,830 |
24 Oct 2018 | HKD | 4.89 | 5.12 | 4.71 | 5.11 | 5.11 | +0.14 (+2.82%) | 314,129 |
23 Oct 2018 | HKD | 4.89 | 5.1 | 4.79 | 4.97 | 4.97 | +0.17 (+3.54%) | 442,050 |
22 Oct 2018 | HKD | 5 | 5 | 4.8 | 4.8 | 4.8 | -0.09 (-1.84%) | 535,033 |
19 Oct 2018 | HKD | 5.04 | 5.04 | 4.74 | 4.89 | 4.89 | -0.02 (-0.41%) | 2,232,000 |
18 Oct 2018 | HKD | 4.68 | 5.06 | 4.57 | 4.91 | 4.91 | +0.32 (+6.97%) | 546,001 |
17 Oct 2018 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.67 | 4.67 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 1,157,000 |
15 Oct 2018 | HKD | 4.82 | 4.85 | 4.59 | 4.59 | 4.59 | -0.21 (-4.38%) | 711,000 |
12 Oct 2018 | HKD | 4.85 | 5.07 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 415,694 |
11 Oct 2018 | HKD | 4.8 | 4.99 | 4.8 | 4.85 | 4.85 | -0.18 (-3.58%) | 780,000 |
10 Oct 2018 | HKD | 4.9 | 5.07 | 4.78 | 5.03 | 5.03 | +0.1 (+2.03%) | 591,001 |
9 Oct 2018 | HKD | 4.98 | 5.07 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 197,000 |
8 Oct 2018 | HKD | 5 | 5 | 4.82 | 4.9 | 4.9 | -0.14 (-2.78%) | 267,000 |
5 Oct 2018 | HKD | 5 | 5.07 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 143,000 |
4 Oct 2018 | HKD | 4.93 | 5.11 | 4.93 | 5.01 | 5.01 | +0.08 (+1.62%) | 259,000 |
3 Oct 2018 | HKD | 5.11 | 5.12 | 4.93 | 4.93 | 4.93 | -0.27 (-5.19%) | 196,000 |
2 Oct 2018 | HKD | 5.19 | 5.24 | 5.15 | 5.2 | 5.2 | +0.21 (+4.21%) | 837,000 |
1 Oct 2018 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.07 | 5.15 | 4.9 | 4.99 | 4.99 | -0.07 (-1.38%) | 470,000 |
27 Sep 2018 | HKD | 5 | 5.17 | 4.9 | 5.06 | 5.06 | +0.06 (+1.20%) | 270,000 |
26 Sep 2018 | HKD | 4.99 | 5.08 | 4.75 | 5 | 5 | 0.0 (0.0%) | 1,574,000 |
25 Sep 2018 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5 | 5.09 | 5 | 5 | 5 | +0.01 (+0.20%) | 298,000 |
21 Sep 2018 | HKD | 4.95 | 5.09 | 4.81 | 4.99 | 4.99 | +0.23 (+4.83%) | 1,422,000 |
20 Sep 2018 | HKD | 4.74 | 4.87 | 4.56 | 4.76 | 4.76 | +0.1 (+2.15%) | 493,910 |
19 Sep 2018 | HKD | 4.6 | 4.7 | 4.55 | 4.66 | 4.66 | +0.14 (+3.10%) | 226,000 |
18 Sep 2018 | HKD | 4.43 | 4.65 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 93,000 |
17 Sep 2018 | HKD | 4.6 | 4.71 | 4.43 | 4.5 | 4.5 | -0.1 (-2.17%) | 276,000 |
14 Sep 2018 | HKD | 4.43 | 4.62 | 4.43 | 4.6 | 4.6 | +0.11 (+2.45%) | 483,000 |