Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | HKD | 6.93 | 7.2 | 6.93 | 7.14 | 7.14 | +0.32 (+4.69%) | 1,495,000 |
20 Sep 2018 | HKD | 6.87 | 6.88 | 6.78 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,102,000 |
19 Sep 2018 | HKD | 6.82 | 6.84 | 6.73 | 6.81 | 6.81 | +0.06 (+0.89%) | 1,252,000 |
18 Sep 2018 | HKD | 6.74 | 6.79 | 6.58 | 6.75 | 6.75 | +0.04 (+0.60%) | 543,460 |
17 Sep 2018 | HKD | 6.61 | 6.75 | 6.53 | 6.71 | 6.71 | +0.04 (+0.60%) | 927,000 |
14 Sep 2018 | HKD | 6.47 | 6.7 | 6.45 | 6.67 | 6.67 | +0.22 (+3.41%) | 838,000 |
13 Sep 2018 | HKD | 6.34 | 6.48 | 6.32 | 6.45 | 6.45 | +0.14 (+2.22%) | 634,000 |
12 Sep 2018 | HKD | 6.35 | 6.47 | 6.2 | 6.31 | 6.31 | +0.09 (+1.45%) | 2,249,000 |
11 Sep 2018 | HKD | 6.3 | 6.36 | 6.21 | 6.22 | 6.22 | -0.03 (-0.48%) | 728,000 |
10 Sep 2018 | HKD | 6.54 | 6.59 | 6.21 | 6.25 | 6.25 | -0.33 (-5.02%) | 1,076,176 |
7 Sep 2018 | HKD | 6.53 | 6.6 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 1,155,000 |
6 Sep 2018 | HKD | 6.6 | 6.63 | 6.55 | 6.57 | 6.57 | -0.05 (-0.76%) | 1,483,000 |
5 Sep 2018 | HKD | 6.54 | 6.7 | 6.53 | 6.62 | 6.62 | -0.02 (-0.30%) | 2,498,000 |
4 Sep 2018 | HKD | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | +0.15 (+2.31%) | 766,000 |
3 Sep 2018 | HKD | 6.35 | 6.64 | 6.26 | 6.49 | 6.49 | +0.14 (+2.20%) | 2,590,000 |
31 Aug 2018 | HKD | 6.54 | 6.76 | 6.35 | 6.35 | 6.35 | -0.18 (-2.76%) | 3,142,000 |
30 Aug 2018 | HKD | 6.71 | 6.91 | 6.5 | 6.53 | 6.53 | +0.14 (+2.19%) | 9,845,000 |
29 Aug 2018 | HKD | 6.48 | 6.56 | 6.36 | 6.39 | 6.39 | -0.08 (-1.24%) | 1,914,000 |
28 Aug 2018 | HKD | 6.66 | 6.66 | 6.43 | 6.47 | 6.47 | -0.09 (-1.37%) | 835,400 |
27 Aug 2018 | HKD | 6.28 | 6.61 | 6.2 | 6.56 | 6.56 | +0.26 (+4.13%) | 921,000 |
24 Aug 2018 | HKD | 6.3 | 6.31 | 6.25 | 6.3 | 6.3 | -0.08 (-1.25%) | 170,000 |
23 Aug 2018 | HKD | 6.48 | 6.48 | 6.28 | 6.38 | 6.38 | +0.02 (+0.31%) | 278,000 |
22 Aug 2018 | HKD | 6.39 | 6.39 | 6.28 | 6.36 | 6.36 | +0.01 (+0.16%) | 341,000 |
21 Aug 2018 | HKD | 6.17 | 6.45 | 6.17 | 6.35 | 6.35 | +0.2 (+3.25%) | 1,004,000 |
20 Aug 2018 | HKD | 6.15 | 6.19 | 6.13 | 6.15 | 6.15 | +0.1 (+1.65%) | 239,000 |
17 Aug 2018 | HKD | 6.18 | 6.18 | 6.03 | 6.05 | 6.05 | +0.04 (+0.67%) | 319,000 |
16 Aug 2018 | HKD | 6.16 | 6.24 | 5.98 | 6.01 | 6.01 | -0.15 (-2.44%) | 2,043,000 |
15 Aug 2018 | HKD | 6.44 | 6.44 | 6.16 | 6.16 | 6.16 | -0.24 (-3.75%) | 1,157,000 |
14 Aug 2018 | HKD | 6.28 | 6.49 | 6.28 | 6.4 | 6.4 | +0.05 (+0.79%) | 597,448 |
13 Aug 2018 | HKD | 6.45 | 6.46 | 6.33 | 6.35 | 6.35 | -0.22 (-3.35%) | 694,000 |