Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | HKD | 5.92 | 6.1 | 5.91 | 6 | 6 | +0.14 (+2.39%) | 1,819,883 |
1 Nov 2018 | HKD | 5.66 | 5.9 | 5.66 | 5.86 | 5.86 | +0.2 (+3.53%) | 942,000 |
31 Oct 2018 | HKD | 5.75 | 5.75 | 5.6 | 5.66 | 5.66 | -0.1 (-1.74%) | 1,875,000 |
30 Oct 2018 | HKD | 5.75 | 5.83 | 5.61 | 5.76 | 5.76 | +0.09 (+1.59%) | 555,000 |
29 Oct 2018 | HKD | 5.67 | 5.73 | 5.54 | 5.67 | 5.67 | 0.0 (0.0%) | 1,667,000 |
26 Oct 2018 | HKD | 6.15 | 6.15 | 5.64 | 5.67 | 5.67 | -0.48 (-7.80%) | 2,707,050 |
25 Oct 2018 | HKD | 6.1 | 6.17 | 6.03 | 6.15 | 6.15 | -0.1 (-1.60%) | 1,509,000 |
24 Oct 2018 | HKD | 6.27 | 6.27 | 6.06 | 6.25 | 6.25 | +0.01 (+0.16%) | 1,353,000 |
23 Oct 2018 | HKD | 6.3 | 6.34 | 6.17 | 6.24 | 6.24 | -0.06 (-0.95%) | 1,201,200 |
22 Oct 2018 | HKD | 6.18 | 6.37 | 6.18 | 6.3 | 6.3 | +0.13 (+2.11%) | 1,924,000 |
19 Oct 2018 | HKD | 6.05 | 6.27 | 6.05 | 6.17 | 6.17 | +0.12 (+1.98%) | 2,813,000 |
18 Oct 2018 | HKD | 6.45 | 6.45 | 6.04 | 6.05 | 6.05 | -0.31 (-4.87%) | 918,000 |
17 Oct 2018 | HKD | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 6.45 | 6.45 | 6.31 | 6.36 | 6.36 | -0.04 (-0.63%) | 448,000 |
15 Oct 2018 | HKD | 6.44 | 6.45 | 6.22 | 6.4 | 6.4 | -0.09 (-1.39%) | 1,068,000 |
12 Oct 2018 | HKD | 6.37 | 6.57 | 6.28 | 6.49 | 6.49 | +0.11 (+1.72%) | 845,824 |
11 Oct 2018 | HKD | 6.39 | 6.5 | 6.26 | 6.38 | 6.38 | -0.22 (-3.33%) | 1,863,000 |
10 Oct 2018 | HKD | 6.62 | 6.67 | 6.51 | 6.6 | 6.6 | -0.02 (-0.30%) | 533,004 |
9 Oct 2018 | HKD | 6.58 | 6.75 | 6.5 | 6.62 | 6.62 | -0.01 (-0.15%) | 942,060 |
8 Oct 2018 | HKD | 6.9 | 6.95 | 6.56 | 6.63 | 6.63 | -0.31 (-4.47%) | 1,521,000 |
5 Oct 2018 | HKD | 6.91 | 6.96 | 6.82 | 6.94 | 6.94 | -0.02 (-0.29%) | 332,000 |
4 Oct 2018 | HKD | 6.85 | 6.99 | 6.85 | 6.96 | 6.96 | +0.06 (+0.87%) | 203,000 |
3 Oct 2018 | HKD | 6.9 | 6.98 | 6.83 | 6.9 | 6.9 | 0.0 (0.0%) | 218,000 |
2 Oct 2018 | HKD | 7.08 | 7.08 | 6.9 | 6.9 | 6.9 | -0.19 (-2.68%) | 335,000 |
1 Oct 2018 | HKD | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 6.99 | 7.11 | 6.96 | 7.09 | 7.09 | +0.11 (+1.58%) | 476,000 |
27 Sep 2018 | HKD | 6.91 | 7.01 | 6.86 | 6.98 | 6.98 | +0.06 (+0.87%) | 313,000 |
26 Sep 2018 | HKD | 7.02 | 7.09 | 6.88 | 6.92 | 6.92 | -0.16 (-2.26%) | 1,675,768 |
25 Sep 2018 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 7.12 | 7.12 | 6.92 | 7.08 | 7.08 | -0.06 (-0.84%) | 613,000 |