Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 4.49 | 4.57 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 2,506,000 |
12 Sep 2018 | HKD | 4.49 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 332,000 |
11 Sep 2018 | HKD | 4.5 | 4.5 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 748,000 |
10 Sep 2018 | HKD | 4.59 | 4.59 | 4.46 | 4.5 | 4.5 | -0.08 (-1.75%) | 696,000 |
7 Sep 2018 | HKD | 4.55 | 4.6 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 446,000 |
6 Sep 2018 | HKD | 4.57 | 4.57 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 666,000 |
5 Sep 2018 | HKD | 4.6 | 4.61 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 588,000 |
4 Sep 2018 | HKD | 4.56 | 4.61 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 418,000 |
3 Sep 2018 | HKD | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 590,000 |
31 Aug 2018 | HKD | 4.56 | 4.58 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 728,000 |
30 Aug 2018 | HKD | 4.59 | 4.62 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 1,097,000 |
29 Aug 2018 | HKD | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 838,000 |
28 Aug 2018 | HKD | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | +0.07 (+1.56%) | 841,000 |
27 Aug 2018 | HKD | 4.52 | 4.54 | 4.43 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,675,500 |
24 Aug 2018 | HKD | 4.41 | 4.42 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 500,000 |
23 Aug 2018 | HKD | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 666,000 |
22 Aug 2018 | HKD | 4.37 | 4.42 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 606,000 |
21 Aug 2018 | HKD | 4.31 | 4.41 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 476,000 |
20 Aug 2018 | HKD | 4.29 | 4.31 | 4.26 | 4.31 | 4.31 | +0.06 (+1.41%) | 368,000 |
17 Aug 2018 | HKD | 4.29 | 4.34 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 596,449 |
16 Aug 2018 | HKD | 4.26 | 4.3 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 938,000 |
15 Aug 2018 | HKD | 4.39 | 4.4 | 4.22 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,440,000 |
14 Aug 2018 | HKD | 4.43 | 4.44 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 952,000 |
13 Aug 2018 | HKD | 4.45 | 4.47 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 922,000 |
10 Aug 2018 | HKD | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 800,000 |
9 Aug 2018 | HKD | 4.42 | 4.5 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 1,634,000 |
8 Aug 2018 | HKD | 4.43 | 4.48 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 1,302,000 |
7 Aug 2018 | HKD | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 1,682,000 |
6 Aug 2018 | HKD | 4.45 | 4.47 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 824,000 |
3 Aug 2018 | HKD | 4.51 | 4.51 | 4.44 | 4.44 | 4.44 | -0.03 (-0.67%) | 932,000 |