Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 665,799 |
24 Oct 2018 | HKD | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 106,000 |
23 Oct 2018 | HKD | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 390,702 |
22 Oct 2018 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 120,000 |
19 Oct 2018 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 98,421 |
18 Oct 2018 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 516,000 |
17 Oct 2018 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 336,000 |
15 Oct 2018 | HKD | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 212,000 |
12 Oct 2018 | HKD | 1.48 | 1.54 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 488,000 |
11 Oct 2018 | HKD | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 1,552,000 |
10 Oct 2018 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 249,310 |
9 Oct 2018 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 606,000 |
8 Oct 2018 | HKD | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 142,000 |
5 Oct 2018 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 350,000 |
4 Oct 2018 | HKD | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 270,000 |
3 Oct 2018 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 48,000 |
2 Oct 2018 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 36,000 |
27 Sep 2018 | HKD | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 44,000 |
26 Sep 2018 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 338,000 |
25 Sep 2018 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 738,000 |
21 Sep 2018 | HKD | 1.62 | 1.65 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,420,000 |
20 Sep 2018 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 81,557 |
19 Sep 2018 | HKD | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 144,000 |
18 Sep 2018 | HKD | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 445,341 |
17 Sep 2018 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 224,000 |
14 Sep 2018 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 8,000 |