Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 5.05 | 5.08 | 4.95 | 5.06 | 1.265 | +0.01 (+0.20%) | 185,000 |
24 Oct 2018 | HKD | 5.01 | 5.07 | 5 | 5.05 | 1.2625 | 0.0 (0.0%) | 315,000 |
23 Oct 2018 | HKD | 5.01 | 5.11 | 5 | 5.05 | 1.2625 | -0.05 (-0.98%) | 505,000 |
22 Oct 2018 | HKD | 5.14 | 5.14 | 5 | 5.1 | 1.275 | 0.0 (0.0%) | 370,000 |
19 Oct 2018 | HKD | 5.07 | 5.1 | 5 | 5.1 | 1.275 | +0.01 (+0.20%) | 435,000 |
18 Oct 2018 | HKD | 5.08 | 5.16 | 5 | 5.09 | 1.2725 | +0.02 (+0.39%) | 485,000 |
17 Oct 2018 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 1.2675 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 5.1 | 5.1 | 4.99 | 5.07 | 1.2675 | +0.02 (+0.40%) | 470,000 |
15 Oct 2018 | HKD | 5.02 | 5.16 | 4.95 | 5.05 | 1.2625 | +0.02 (+0.40%) | 515,000 |
12 Oct 2018 | HKD | 5.05 | 5.14 | 4.97 | 5.03 | 1.2575 | +0.03 (+0.60%) | 295,000 |
11 Oct 2018 | HKD | 5.1 | 5.2 | 4.95 | 5 | 1.25 | -0.16 (-3.10%) | 795,000 |
10 Oct 2018 | HKD | 5.1 | 5.19 | 5.02 | 5.16 | 1.29 | +0.11 (+2.18%) | 290,000 |
9 Oct 2018 | HKD | 4.9 | 5.3 | 4.88 | 5.05 | 1.2625 | +0.17 (+3.48%) | 1,300,000 |
8 Oct 2018 | HKD | 4.94 | 4.94 | 4.8 | 4.88 | 1.22 | -0.07 (-1.41%) | 280,000 |
5 Oct 2018 | HKD | 4.95 | 4.95 | 4.71 | 4.95 | 1.2375 | -0.01 (-0.20%) | 1,040,000 |
4 Oct 2018 | HKD | 4.97 | 4.97 | 4.86 | 4.96 | 1.24 | -0.01 (-0.20%) | 555,000 |
3 Oct 2018 | HKD | 5.1 | 5.1 | 4.86 | 4.97 | 1.2425 | 0.0 (0.0%) | 220,000 |
2 Oct 2018 | HKD | 4.98 | 5.12 | 4.86 | 4.97 | 1.2425 | -0.01 (-0.20%) | 235,000 |
1 Oct 2018 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 1.245 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 5.14 | 5.14 | 4.87 | 4.98 | 1.245 | -0.05 (-0.99%) | 600,000 |
27 Sep 2018 | HKD | 5.17 | 5.17 | 4.95 | 5.03 | 1.2575 | -0.08 (-1.57%) | 285,000 |
26 Sep 2018 | HKD | 5.2 | 5.2 | 4.98 | 5.11 | 1.2775 | -0.14 (-2.67%) | 540,000 |
25 Sep 2018 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 1.3125 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 5.3 | 5.5 | 5.02 | 5.25 | 1.3125 | +0.1 (+1.94%) | 320,000 |
21 Sep 2018 | HKD | 5.25 | 5.25 | 4.89 | 5.15 | 1.2875 | +0.1 (+1.98%) | 1,550,000 |
20 Sep 2018 | HKD | 5.29 | 5.29 | 4.98 | 5.05 | 1.2625 | -0.2 (-3.81%) | 962,060 |
19 Sep 2018 | HKD | 5.29 | 5.45 | 5.18 | 5.25 | 1.3125 | -0.17 (-3.14%) | 885,000 |
18 Sep 2018 | HKD | 5.48 | 5.55 | 5.32 | 5.42 | 1.355 | -0.06 (-1.09%) | 450,000 |
17 Sep 2018 | HKD | 5.45 | 5.54 | 5.4 | 5.48 | 1.37 | +0.08 (+1.48%) | 565,000 |
14 Sep 2018 | HKD | 5.39 | 5.55 | 5.3 | 5.4 | 1.35 | +0.01 (+0.19%) | 1,330,000 |