Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 4.45 | 4.52 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 2,211,033 |
24 Oct 2018 | HKD | 4.49 | 4.58 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 1,466,199 |
23 Oct 2018 | HKD | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 1,000,021 |
22 Oct 2018 | HKD | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | +0.08 (+1.79%) | 1,026,009 |
19 Oct 2018 | HKD | 4.33 | 4.48 | 4.33 | 4.48 | 4.48 | +0.12 (+2.75%) | 754,000 |
18 Oct 2018 | HKD | 4.4 | 4.43 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 975,000 |
17 Oct 2018 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 4.47 | 4.47 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 572,375 |
15 Oct 2018 | HKD | 4.51 | 4.51 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 668,000 |
12 Oct 2018 | HKD | 4.43 | 4.49 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 1,184,000 |
11 Oct 2018 | HKD | 4.5 | 4.51 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 1,140,000 |
10 Oct 2018 | HKD | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | +0.01 (+0.22%) | 278,004 |
9 Oct 2018 | HKD | 4.56 | 4.66 | 4.52 | 4.53 | 4.53 | +0.01 (+0.22%) | 455,498 |
8 Oct 2018 | HKD | 4.71 | 4.73 | 4.52 | 4.52 | 4.52 | -0.15 (-3.21%) | 700,000 |
5 Oct 2018 | HKD | 4.62 | 4.73 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 226,000 |
4 Oct 2018 | HKD | 4.68 | 4.7 | 4.58 | 4.65 | 4.65 | -0.06 (-1.27%) | 242,000 |
3 Oct 2018 | HKD | 4.71 | 4.8 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 140,000 |
2 Oct 2018 | HKD | 4.84 | 4.84 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 300,000 |
1 Oct 2018 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 4.71 | 4.8 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 190,000 |
27 Sep 2018 | HKD | 4.72 | 4.77 | 4.67 | 4.7 | 4.7 | -0.07 (-1.47%) | 157,000 |
26 Sep 2018 | HKD | 4.75 | 4.83 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 934,000 |
25 Sep 2018 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 4.91 | 4.91 | 4.76 | 4.76 | 4.76 | -0.23 (-4.61%) | 691,866 |
21 Sep 2018 | HKD | 4.64 | 4.99 | 4.64 | 4.99 | 4.99 | +0.35 (+7.54%) | 1,700,000 |
20 Sep 2018 | HKD | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | -0.01 (-0.22%) | 394,000 |
19 Sep 2018 | HKD | 4.61 | 4.68 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 684,000 |
18 Sep 2018 | HKD | 4.54 | 4.7 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 560,000 |
17 Sep 2018 | HKD | 4.58 | 4.58 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 64,000 |
14 Sep 2018 | HKD | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 292,000 |