Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 22,000 |
15 Oct 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 0 |
12 Oct 2018 | HKD | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 514,000 |
11 Oct 2018 | HKD | 0.79 | 0.79 | 0.7 | 0.75 | 0.75 | -0.01 (-1.32%) | 528,000 |
10 Oct 2018 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 146,000 |
9 Oct 2018 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.03 (+4.05%) | 48,000 |
8 Oct 2018 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 108,000 |
5 Oct 2018 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 340,000 |
4 Oct 2018 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 22,000 |
3 Oct 2018 | HKD | 0.72 | 0.84 | 0.71 | 0.77 | 0.77 | +0.06 (+8.45%) | 844,000 |
2 Oct 2018 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 60,000 |
1 Oct 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 298,000 |
27 Sep 2018 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 580,000 |
26 Sep 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 36,000 |
25 Sep 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 82,000 |
21 Sep 2018 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 272,000 |
20 Sep 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 390,000 |
19 Sep 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 488,000 |
18 Sep 2018 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 298,000 |
17 Sep 2018 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 196,000 |
14 Sep 2018 | HKD | 0.73 | 0.8 | 0.72 | 0.77 | 0.77 | +0.06 (+8.45%) | 2,872,000 |
13 Sep 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 886,000 |
12 Sep 2018 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 356,000 |
11 Sep 2018 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 128,000 |
10 Sep 2018 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 58,000 |
7 Sep 2018 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 240,000 |
6 Sep 2018 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 254,000 |
5 Sep 2018 | HKD | 0.83 | 0.88 | 0.79 | 0.79 | 0.79 | -0.07 (-8.14%) | 976,000 |