Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 5.51 | 5.65 | 5.5 | 5.62 | 124.8889 | -0.11 (-1.92%) | 920,000 |
24 Oct 2018 | HKD | 5.5 | 5.9 | 5.42 | 5.73 | 127.3333 | +0.03 (+0.53%) | 1,400,000 |
23 Oct 2018 | HKD | 5.5 | 5.7 | 5.4 | 5.7 | 126.6667 | +0.15 (+2.70%) | 1,305,000 |
22 Oct 2018 | HKD | 5.76 | 5.76 | 5.5 | 5.55 | 123.3333 | -0.15 (-2.63%) | 330,000 |
19 Oct 2018 | HKD | 5.66 | 5.71 | 5.55 | 5.7 | 126.6667 | +0.06 (+1.06%) | 1,410,000 |
18 Oct 2018 | HKD | 5.88 | 5.88 | 5.55 | 5.64 | 125.3333 | -0.23 (-3.92%) | 945,000 |
17 Oct 2018 | HKD | 5.87 | 5.87 | 5.87 | 5.87 | 130.4444 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 5.85 | 5.88 | 5.7 | 5.87 | 130.4444 | +0.07 (+1.21%) | 70,000 |
15 Oct 2018 | HKD | 5.79 | 5.81 | 5.72 | 5.8 | 128.8889 | -0.03 (-0.51%) | 620,000 |
12 Oct 2018 | HKD | 5.77 | 5.86 | 5.6 | 5.83 | 129.5556 | +0.02 (+0.34%) | 1,985,000 |
11 Oct 2018 | HKD | 5.86 | 5.86 | 5.7 | 5.81 | 129.1111 | -0.01 (-0.17%) | 125,000 |
10 Oct 2018 | HKD | 6 | 6.15 | 5.74 | 5.82 | 129.3333 | -0.08 (-1.36%) | 1,925,000 |
9 Oct 2018 | HKD | 6.1 | 6.1 | 5.78 | 5.9 | 131.1111 | 0.0 (0.0%) | 640,000 |
8 Oct 2018 | HKD | 5.93 | 5.95 | 5.76 | 5.9 | 131.1111 | +0.09 (+1.55%) | 3,820,000 |
5 Oct 2018 | HKD | 5.88 | 6 | 5.74 | 5.81 | 129.1111 | -0.07 (-1.19%) | 2,640,000 |
4 Oct 2018 | HKD | 5.83 | 5.94 | 5.75 | 5.88 | 130.6667 | -0.13 (-2.16%) | 960,000 |
3 Oct 2018 | HKD | 6.2 | 6.2 | 5.8 | 6.01 | 133.5556 | -0.14 (-2.28%) | 2,635,000 |
2 Oct 2018 | HKD | 6.34 | 6.34 | 5.82 | 6.15 | 136.6667 | -0.33 (-5.09%) | 460,000 |
1 Oct 2018 | HKD | 6.48 | 6.48 | 6.48 | 6.48 | 144 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 6.02 | 6.48 | 6.02 | 6.48 | 144 | +0.28 (+4.52%) | 705,000 |
27 Sep 2018 | HKD | 6.05 | 6.25 | 6.01 | 6.2 | 137.7778 | -0.1 (-1.59%) | 1,510,000 |
26 Sep 2018 | HKD | 6.13 | 6.74 | 6.05 | 6.3 | 140 | +0.14 (+2.27%) | 2,555,000 |
25 Sep 2018 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 136.8889 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 6.01 | 6.22 | 5.83 | 6.16 | 136.8889 | +0.16 (+2.67%) | 455,000 |
21 Sep 2018 | HKD | 5.52 | 6 | 5.52 | 6 | 133.3333 | +0.36 (+6.38%) | 2,445,000 |
20 Sep 2018 | HKD | 5.56 | 5.75 | 5.55 | 5.64 | 125.3333 | -0.09 (-1.57%) | 2,765,000 |
19 Sep 2018 | HKD | 5.65 | 5.74 | 5.53 | 5.73 | 127.3333 | -0.06 (-1.04%) | 485,000 |
18 Sep 2018 | HKD | 5.73 | 5.8 | 5.58 | 5.79 | 128.6667 | +0.17 (+3.02%) | 2,700,000 |
17 Sep 2018 | HKD | 5.74 | 5.75 | 5.6 | 5.62 | 124.8889 | -0.15 (-2.60%) | 2,565,000 |
14 Sep 2018 | HKD | 5.54 | 5.77 | 5.54 | 5.77 | 128.2222 | +0.07 (+1.23%) | 725,000 |