Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 5.53 | 5.59 | 5.3 | 5.37 | 5.37 | -0.16 (-2.89%) | 505,920 |
21 Sep 2018 | HKD | 4.99 | 5.53 | 4.97 | 5.53 | 5.53 | +0.54 (+10.82%) | 8,113,100 |
20 Sep 2018 | HKD | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 1,435,975 |
19 Sep 2018 | HKD | 4.9 | 4.94 | 4.76 | 4.93 | 4.93 | +0.14 (+2.92%) | 1,504,000 |
18 Sep 2018 | HKD | 4.74 | 4.87 | 4.65 | 4.79 | 4.79 | +0.01 (+0.21%) | 1,244,000 |
17 Sep 2018 | HKD | 4.81 | 4.84 | 4.73 | 4.78 | 4.78 | -0.12 (-2.45%) | 344,000 |
14 Sep 2018 | HKD | 4.91 | 4.96 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,228,000 |
13 Sep 2018 | HKD | 4.81 | 4.88 | 4.72 | 4.85 | 4.85 | +0.02 (+0.41%) | 1,544,000 |
12 Sep 2018 | HKD | 5.09 | 5.09 | 4.72 | 4.83 | 4.83 | -0.09 (-1.83%) | 1,604,000 |
11 Sep 2018 | HKD | 5 | 5 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 724,000 |
10 Sep 2018 | HKD | 4.97 | 5 | 4.84 | 4.95 | 4.95 | -0.06 (-1.20%) | 914,000 |
7 Sep 2018 | HKD | 5.03 | 5.08 | 4.89 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,740,000 |
6 Sep 2018 | HKD | 5.2 | 5.2 | 4.97 | 4.98 | 4.98 | -0.15 (-2.92%) | 1,520,095 |
5 Sep 2018 | HKD | 5.36 | 5.36 | 5.06 | 5.13 | 5.13 | -0.12 (-2.29%) | 1,932,000 |
4 Sep 2018 | HKD | 5.16 | 5.25 | 5.13 | 5.25 | 5.25 | +0.07 (+1.35%) | 420,000 |
3 Sep 2018 | HKD | 5.23 | 5.3 | 5.16 | 5.18 | 5.18 | -0.22 (-4.07%) | 2,032,000 |
31 Aug 2018 | HKD | 5.21 | 5.4 | 5.12 | 5.4 | 5.4 | +0.19 (+3.65%) | 2,568,000 |
30 Aug 2018 | HKD | 5.36 | 5.43 | 5.21 | 5.21 | 5.21 | -0.18 (-3.34%) | 1,976,000 |
29 Aug 2018 | HKD | 5.23 | 5.41 | 5.23 | 5.39 | 5.39 | +0.18 (+3.45%) | 2,668,000 |
28 Aug 2018 | HKD | 5.19 | 5.25 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,888,000 |
27 Aug 2018 | HKD | 5.2 | 5.29 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 1,896,000 |
24 Aug 2018 | HKD | 5.3 | 5.32 | 5.12 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,500,000 |
23 Aug 2018 | HKD | 5.18 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,680,000 |
22 Aug 2018 | HKD | 5.24 | 5.73 | 5.15 | 5.25 | 5.25 | +0.01 (+0.19%) | 6,910,560 |
21 Aug 2018 | HKD | 4.99 | 5.27 | 4.94 | 5.24 | 5.24 | +0.24 (+4.80%) | 6,553,600 |
20 Aug 2018 | HKD | 5 | 5.14 | 4.91 | 5 | 5 | 0.0 (0.0%) | 6,170,720 |
17 Aug 2018 | HKD | 5.06 | 5.12 | 4.9 | 5 | 5 | 0.0 (0.0%) | 5,496,300 |
16 Aug 2018 | HKD | 4.88 | 5 | 4.83 | 5 | 5 | +0.05 (+1.01%) | 2,632,000 |
15 Aug 2018 | HKD | 5.07 | 5.11 | 4.93 | 4.95 | 4.95 | -0.19 (-3.70%) | 2,544,500 |
14 Aug 2018 | HKD | 5 | 5.15 | 4.88 | 5.14 | 5.14 | +0.1 (+1.98%) | 1,412,000 |