Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 318,573 |
31 Oct 2018 | HKD | 3.48 | 3.48 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 351,134 |
30 Oct 2018 | HKD | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 44,000 |
29 Oct 2018 | HKD | 3.51 | 3.55 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 169,781 |
26 Oct 2018 | HKD | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 137,500 |
25 Oct 2018 | HKD | 3.46 | 3.5 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 34,500 |
24 Oct 2018 | HKD | 3.45 | 3.51 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 984,000 |
23 Oct 2018 | HKD | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 24,000 |
22 Oct 2018 | HKD | 3.55 | 3.55 | 3.5 | 3.55 | 3.55 | +0.09 (+2.60%) | 377,000 |
19 Oct 2018 | HKD | 3.44 | 3.5 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 333,000 |
18 Oct 2018 | HKD | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.01 (-0.29%) | 129,000 |
17 Oct 2018 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 80,000 |
15 Oct 2018 | HKD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 76,500 |
12 Oct 2018 | HKD | 3.41 | 3.5 | 3.41 | 3.5 | 3.5 | +0.07 (+2.04%) | 218,000 |
11 Oct 2018 | HKD | 3.46 | 3.46 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 791,000 |
10 Oct 2018 | HKD | 3.49 | 3.54 | 3.45 | 3.53 | 3.53 | +0.1 (+2.92%) | 219,000 |
9 Oct 2018 | HKD | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 291,000 |
8 Oct 2018 | HKD | 3.43 | 3.55 | 3.43 | 3.43 | 3.43 | -0.01 (-0.29%) | 159,500 |
5 Oct 2018 | HKD | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 32,500 |
4 Oct 2018 | HKD | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 118,500 |
3 Oct 2018 | HKD | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 133,000 |
2 Oct 2018 | HKD | 3.52 | 3.59 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 67,068 |
1 Oct 2018 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 79,000 |
27 Sep 2018 | HKD | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 37,500 |
26 Sep 2018 | HKD | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 58,500 |
25 Sep 2018 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.48 | 3.54 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 146,500 |
21 Sep 2018 | HKD | 3.5 | 3.54 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 341,500 |