Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 5.35 | 5.4 | 5.18 | 5.39 | 1.3475 | +0.01 (+0.19%) | 1,045,000 |
12 Sep 2018 | HKD | 5.2 | 5.45 | 5.2 | 5.38 | 1.345 | +0.05 (+0.94%) | 755,000 |
11 Sep 2018 | HKD | 5.2 | 5.45 | 5.05 | 5.33 | 1.3325 | +0.15 (+2.90%) | 1,240,000 |
10 Sep 2018 | HKD | 5.6 | 5.72 | 5 | 5.18 | 1.295 | -0.42 (-7.50%) | 4,210,400 |
7 Sep 2018 | HKD | 6.17 | 6.24 | 5.56 | 5.6 | 1.4 | -0.57 (-9.24%) | 2,805,000 |
6 Sep 2018 | HKD | 6.3 | 6.34 | 5.86 | 6.17 | 1.5425 | +0.01 (+0.16%) | 1,405,000 |
5 Sep 2018 | HKD | 6.4 | 6.6 | 5.99 | 6.16 | 1.54 | -0.24 (-3.75%) | 1,165,000 |
4 Sep 2018 | HKD | 6.5 | 6.69 | 6.1 | 6.4 | 1.6 | -0.01 (-0.16%) | 1,490,000 |
3 Sep 2018 | HKD | 5.7 | 6.7 | 5.7 | 6.41 | 1.6025 | +0.65 (+11.28%) | 3,265,314 |
31 Aug 2018 | HKD | 5.9 | 5.96 | 5.5 | 5.76 | 1.44 | -0.22 (-3.68%) | 1,904,686 |
30 Aug 2018 | HKD | 6.67 | 6.8 | 5.5 | 5.98 | 1.495 | -0.7 (-10.48%) | 4,310,000 |
29 Aug 2018 | HKD | 7.2 | 7.22 | 6.23 | 6.68 | 1.67 | -0.42 (-5.92%) | 3,520,000 |
28 Aug 2018 | HKD | 7.5 | 7.67 | 6.8 | 7.1 | 1.775 | -0.39 (-5.21%) | 3,995,000 |
27 Aug 2018 | HKD | 7.65 | 7.77 | 7.38 | 7.49 | 1.8725 | +0.01 (+0.13%) | 2,715,300 |
24 Aug 2018 | HKD | 7.52 | 7.81 | 6.95 | 7.48 | 1.87 | +0.02 (+0.27%) | 3,042,668 |
23 Aug 2018 | HKD | 7.35 | 7.48 | 7.3 | 7.46 | 1.865 | +0.23 (+3.18%) | 2,470,000 |
22 Aug 2018 | HKD | 6.9 | 7.25 | 6.9 | 7.23 | 1.8075 | +0.3 (+4.33%) | 2,310,000 |
21 Aug 2018 | HKD | 6.36 | 6.95 | 6.3 | 6.93 | 1.7325 | +0.57 (+8.96%) | 3,520,230 |
20 Aug 2018 | HKD | 6.4 | 6.4 | 5.88 | 6.36 | 1.59 | +0.08 (+1.27%) | 2,142,800 |
17 Aug 2018 | HKD | 6.29 | 6.4 | 6.2 | 6.28 | 1.57 | +0.06 (+0.96%) | 1,256,600 |
16 Aug 2018 | HKD | 5.6 | 6.26 | 5.55 | 6.22 | 1.555 | +0.53 (+9.31%) | 2,530,000 |
15 Aug 2018 | HKD | 5.1 | 5.75 | 5.05 | 5.69 | 1.4225 | +0.64 (+12.67%) | 2,730,000 |
14 Aug 2018 | HKD | 4.96 | 5.07 | 4.96 | 5.05 | 1.2625 | -0.03 (-0.59%) | 370,000 |
13 Aug 2018 | HKD | 5.07 | 5.09 | 4.98 | 5.08 | 1.27 | +0.01 (+0.20%) | 985,000 |
10 Aug 2018 | HKD | 5 | 5.09 | 4.99 | 5.07 | 1.2675 | +0.04 (+0.80%) | 765,000 |
9 Aug 2018 | HKD | 5.1 | 5.1 | 4.91 | 5.03 | 1.2575 | -0.03 (-0.59%) | 2,085,000 |
8 Aug 2018 | HKD | 5.1 | 5.1 | 5.02 | 5.06 | 1.265 | -0.03 (-0.59%) | 770,000 |
7 Aug 2018 | HKD | 5.15 | 5.2 | 5.03 | 5.09 | 1.2725 | -0.01 (-0.20%) | 4,265,000 |
6 Aug 2018 | HKD | 5.2 | 5.2 | 5.03 | 5.1 | 1.275 | -0.03 (-0.58%) | 730,000 |
3 Aug 2018 | HKD | 4.99 | 5.48 | 4.9 | 5.13 | 1.2825 | +0.13 (+2.60%) | 3,535,000 |