Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | HKD | 5.08 | 5.08 | 4.97 | 5.07 | 5.07 | 0.0 (0.0%) | 1,043,397 |
10 Sep 2018 | HKD | 5.34 | 5.34 | 5.05 | 5.07 | 5.07 | -0.27 (-5.06%) | 1,625,327 |
7 Sep 2018 | HKD | 5.39 | 5.41 | 5.17 | 5.34 | 5.34 | -0.12 (-2.20%) | 1,971,934 |
6 Sep 2018 | HKD | 6 | 6 | 5.4 | 5.46 | 5.46 | -0.51 (-8.54%) | 2,996,000 |
5 Sep 2018 | HKD | 6 | 6.15 | 5.95 | 5.97 | 5.97 | -0.16 (-2.61%) | 566,000 |
4 Sep 2018 | HKD | 6.11 | 6.26 | 6.07 | 6.13 | 6.13 | +0.02 (+0.33%) | 506,000 |
3 Sep 2018 | HKD | 6.38 | 6.38 | 6.07 | 6.11 | 6.11 | -0.24 (-3.78%) | 745,017 |
31 Aug 2018 | HKD | 6.2 | 6.39 | 6.16 | 6.35 | 6.35 | +0.09 (+1.44%) | 2,606,430 |
30 Aug 2018 | HKD | 6.03 | 6.26 | 6 | 6.26 | 6.26 | +0.23 (+3.81%) | 2,463,780 |
29 Aug 2018 | HKD | 6 | 6.05 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 647,000 |
28 Aug 2018 | HKD | 5.9 | 6.03 | 5.9 | 6 | 6 | +0.12 (+2.04%) | 575,512 |
27 Aug 2018 | HKD | 5.85 | 5.91 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 230,100 |
24 Aug 2018 | HKD | 5.86 | 5.88 | 5.8 | 5.87 | 5.87 | -0.05 (-0.84%) | 586,281 |
23 Aug 2018 | HKD | 6.11 | 6.14 | 5.84 | 5.92 | 5.92 | -0.2 (-3.27%) | 1,109,029 |
22 Aug 2018 | HKD | 6.04 | 6.15 | 5.98 | 6.12 | 6.12 | +0.08 (+1.32%) | 1,654,500 |
21 Aug 2018 | HKD | 5.87 | 6.04 | 5.8 | 6.04 | 6.04 | +0.22 (+3.78%) | 2,859,634 |
20 Aug 2018 | HKD | 5.58 | 5.84 | 5.58 | 5.82 | 5.82 | +0.22 (+3.93%) | 1,592,155 |
17 Aug 2018 | HKD | 5.58 | 5.62 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 906,186 |
16 Aug 2018 | HKD | 5.53 | 5.62 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,235,000 |
15 Aug 2018 | HKD | 5.54 | 5.65 | 5.53 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,169,000 |
14 Aug 2018 | HKD | 5.6 | 5.63 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 950,000 |
13 Aug 2018 | HKD | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | -0.09 (-1.59%) | 828,146 |
10 Aug 2018 | HKD | 5.48 | 5.7 | 5.47 | 5.67 | 5.67 | +0.19 (+3.47%) | 2,495,500 |
9 Aug 2018 | HKD | 5.44 | 5.5 | 5.41 | 5.48 | 5.48 | +0.07 (+1.29%) | 735,880 |
8 Aug 2018 | HKD | 5.52 | 5.55 | 5.37 | 5.41 | 5.41 | -0.08 (-1.46%) | 319,070 |
7 Aug 2018 | HKD | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | +0.04 (+0.73%) | 897,618 |
6 Aug 2018 | HKD | 5.33 | 5.5 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 1,448,418 |
3 Aug 2018 | HKD | 5.45 | 5.54 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 767,080 |
2 Aug 2018 | HKD | 5.51 | 5.54 | 5.38 | 5.45 | 5.45 | -0.11 (-1.98%) | 1,841,000 |
1 Aug 2018 | HKD | 5.61 | 5.63 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 298,136 |