Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | HKD | 4.7 | 4.7 | 4.51 | 4.6 | 4.6 | -0.13 (-2.75%) | 1,249,131 |
22 Oct 2018 | HKD | 4.68 | 4.8 | 4.68 | 4.73 | 4.73 | +0.06 (+1.28%) | 477,000 |
19 Oct 2018 | HKD | 4.6 | 4.73 | 4.6 | 4.67 | 4.67 | +0.06 (+1.30%) | 416,204 |
18 Oct 2018 | HKD | 4.72 | 4.75 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 523,628 |
17 Oct 2018 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.79 | 4.79 | 4.62 | 4.65 | 4.65 | -0.1 (-2.11%) | 497,000 |
15 Oct 2018 | HKD | 4.8 | 4.8 | 4.73 | 4.75 | 4.75 | +0.07 (+1.50%) | 373,867 |
12 Oct 2018 | HKD | 4.6 | 4.75 | 4.58 | 4.68 | 4.68 | +0.1 (+2.18%) | 626,120 |
11 Oct 2018 | HKD | 4.69 | 4.8 | 4.58 | 4.58 | 4.58 | -0.23 (-4.78%) | 1,408,098 |
10 Oct 2018 | HKD | 4.89 | 4.9 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 696,500 |
9 Oct 2018 | HKD | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | -0.07 (-1.42%) | 1,313,869 |
8 Oct 2018 | HKD | 5.01 | 5.01 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 651,042 |
5 Oct 2018 | HKD | 5.1 | 5.19 | 4.95 | 5.01 | 5.01 | -0.2 (-3.84%) | 1,656,000 |
4 Oct 2018 | HKD | 5.24 | 5.26 | 5.07 | 5.21 | 5.21 | 0.0 (0.0%) | 754,000 |
3 Oct 2018 | HKD | 5.21 | 5.28 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 233,000 |
2 Oct 2018 | HKD | 5.39 | 5.39 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 429,300 |
1 Oct 2018 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.23 | 5.37 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 864,014 |
27 Sep 2018 | HKD | 5.35 | 5.35 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 352,000 |
26 Sep 2018 | HKD | 5.3 | 5.3 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 508,000 |
25 Sep 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.33 | 5.37 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 776,000 |
21 Sep 2018 | HKD | 5.3 | 5.38 | 5.26 | 5.33 | 5.33 | +0.1 (+1.91%) | 988,900 |
20 Sep 2018 | HKD | 5.2 | 5.3 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 453,000 |
19 Sep 2018 | HKD | 5.28 | 5.3 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 559,000 |
18 Sep 2018 | HKD | 5.21 | 5.29 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 565,000 |
17 Sep 2018 | HKD | 5.2 | 5.27 | 5.14 | 5.24 | 5.24 | -0.01 (-0.19%) | 728,000 |
14 Sep 2018 | HKD | 5.1 | 5.27 | 5.1 | 5.25 | 5.25 | +0.17 (+3.35%) | 907,823 |
13 Sep 2018 | HKD | 5.05 | 5.19 | 5.03 | 5.08 | 5.08 | +0.09 (+1.80%) | 1,366,000 |
12 Sep 2018 | HKD | 5.04 | 5.07 | 4.9 | 4.99 | 4.99 | -0.08 (-1.58%) | 1,429,056 |