Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | HKD | 1.73 | 1.76 | 1.68 | 1.75 | 1.75 | +0.02 (+1.16%) | 861,500 |
30 Oct 2018 | HKD | 1.74 | 1.87 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 630,500 |
29 Oct 2018 | HKD | 1.77 | 1.8 | 1.67 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,020,500 |
26 Oct 2018 | HKD | 1.84 | 1.85 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 178,500 |
25 Oct 2018 | HKD | 1.85 | 1.9 | 1.77 | 1.86 | 1.86 | 0.0 (0.0%) | 375,500 |
24 Oct 2018 | HKD | 1.93 | 1.93 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 740,000 |
23 Oct 2018 | HKD | 1.9 | 1.98 | 1.8 | 1.82 | 1.82 | -0.08 (-4.21%) | 916,000 |
22 Oct 2018 | HKD | 1.81 | 1.98 | 1.78 | 1.9 | 1.9 | +0.12 (+6.74%) | 4,774,000 |
19 Oct 2018 | HKD | 1.82 | 1.85 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 316,500 |
18 Oct 2018 | HKD | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.12 (-6.42%) | 571,500 |
17 Oct 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.88 | 1.88 | 1.79 | 1.87 | 1.87 | -0.01 (-0.53%) | 184,000 |
15 Oct 2018 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 102,000 |
12 Oct 2018 | HKD | 2 | 2.01 | 1.88 | 1.9 | 1.9 | -0.12 (-5.94%) | 353,500 |
11 Oct 2018 | HKD | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 79,000 |
10 Oct 2018 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 10,000 |
9 Oct 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
8 Oct 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 10,000 |
5 Oct 2018 | HKD | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,500 |
4 Oct 2018 | HKD | 2.2 | 2.2 | 2.05 | 2.18 | 2.18 | +0.02 (+0.93%) | 105,500 |
3 Oct 2018 | HKD | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 387,000 |
2 Oct 2018 | HKD | 2.2 | 2.22 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 254,000 |
1 Oct 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 211,000 |
27 Sep 2018 | HKD | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | -0.1 (-4.37%) | 239,015 |
26 Sep 2018 | HKD | 2.24 | 2.3 | 2.24 | 2.29 | 2.29 | +0.03 (+1.33%) | 87,000 |
25 Sep 2018 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
21 Sep 2018 | HKD | 2.21 | 2.3 | 2.21 | 2.26 | 2.26 | -0.04 (-1.74%) | 159,500 |
20 Sep 2018 | HKD | 2.21 | 2.3 | 2.21 | 2.3 | 2.3 | +0.04 (+1.77%) | 417,000 |