Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 4.46 | 4.49 | 4.44 | 4.49 | 4.49 | +0.06 (+1.35%) | 26,000 |
12 Sep 2018 | HKD | 4.4 | 4.44 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 252,000 |
11 Sep 2018 | HKD | 4.36 | 4.4 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 261,000 |
10 Sep 2018 | HKD | 4.21 | 4.49 | 4.21 | 4.35 | 4.35 | +0.15 (+3.57%) | 896,000 |
7 Sep 2018 | HKD | 4.14 | 4.3 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,291,000 |
6 Sep 2018 | HKD | 4.15 | 4.27 | 4.08 | 4.15 | 4.15 | -0.01 (-0.24%) | 727,722 |
5 Sep 2018 | HKD | 4.22 | 4.24 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 192,000 |
4 Sep 2018 | HKD | 4.17 | 4.26 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 479,000 |
3 Sep 2018 | HKD | 4.3 | 4.3 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 350,000 |
31 Aug 2018 | HKD | 4.15 | 4.2 | 4.11 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,072,500 |
30 Aug 2018 | HKD | 4.15 | 4.17 | 4.09 | 4.14 | 4.14 | +0.08 (+1.97%) | 668,000 |
29 Aug 2018 | HKD | 4.1 | 4.1 | 3.99 | 4.06 | 4.06 | +0.01 (+0.25%) | 534,000 |
28 Aug 2018 | HKD | 4.15 | 4.15 | 3.98 | 4.05 | 4.05 | -0.08 (-1.94%) | 505,000 |
27 Aug 2018 | HKD | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 589,000 |
24 Aug 2018 | HKD | 4.2 | 4.23 | 4.06 | 4.17 | 4.17 | -0.03 (-0.71%) | 480,000 |
23 Aug 2018 | HKD | 4.12 | 4.23 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 1,111,000 |
22 Aug 2018 | HKD | 4.06 | 4.25 | 3.95 | 4.2 | 4.2 | +0.14 (+3.45%) | 1,335,000 |
21 Aug 2018 | HKD | 4.42 | 4.42 | 3.95 | 4.06 | 4.06 | -0.34 (-7.73%) | 2,856,020 |
20 Aug 2018 | HKD | 4.39 | 4.46 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 1,822,000 |
17 Aug 2018 | HKD | 4.5 | 4.58 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 210,000 |
16 Aug 2018 | HKD | 4.49 | 4.61 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 567,615 |
15 Aug 2018 | HKD | 4.65 | 4.65 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 397,000 |
14 Aug 2018 | HKD | 4.57 | 4.6 | 4.32 | 4.54 | 4.54 | -0.03 (-0.66%) | 323,000 |
13 Aug 2018 | HKD | 4.61 | 4.71 | 4.28 | 4.57 | 4.57 | -0.06 (-1.30%) | 849,600 |
10 Aug 2018 | HKD | 4.68 | 4.7 | 4.6 | 4.63 | 4.63 | -0.17 (-3.54%) | 685,470 |
9 Aug 2018 | HKD | 4.79 | 4.89 | 4.69 | 4.8 | 4.8 | +0.08 (+1.69%) | 149,000 |
8 Aug 2018 | HKD | 4.79 | 4.83 | 4.65 | 4.72 | 4.72 | -0.06 (-1.26%) | 2,053,000 |
7 Aug 2018 | HKD | 4.9 | 4.92 | 4.75 | 4.78 | 4.78 | -0.13 (-2.65%) | 177,000 |
6 Aug 2018 | HKD | 5 | 5.02 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 53,000 |
3 Aug 2018 | HKD | 4.88 | 4.94 | 4.8 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,591,230 |