Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | HKD | 1.77 | 1.84 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,724,000 |
2 Oct 2018 | HKD | 1.78 | 1.8 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 7,740,000 |
1 Oct 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.8 | 1.84 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,254,000 |
27 Sep 2018 | HKD | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 3,894,000 |
26 Sep 2018 | HKD | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,964,000 |
25 Sep 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,890,000 |
21 Sep 2018 | HKD | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,462,000 |
20 Sep 2018 | HKD | 1.8 | 1.83 | 1.75 | 1.81 | 1.81 | 0.0 (0.0%) | 3,992,000 |
19 Sep 2018 | HKD | 1.81 | 1.88 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 4,116,000 |
18 Sep 2018 | HKD | 1.9 | 1.93 | 1.79 | 1.81 | 1.81 | -0.09 (-4.74%) | 2,210,000 |
17 Sep 2018 | HKD | 2.01 | 2.01 | 1.85 | 1.9 | 1.9 | -0.11 (-5.47%) | 5,826,000 |
14 Sep 2018 | HKD | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 2,852,000 |
13 Sep 2018 | HKD | 2 | 2.04 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 5,034,000 |
12 Sep 2018 | HKD | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 2,588,000 |
11 Sep 2018 | HKD | 2.04 | 2.09 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 2,648,000 |
10 Sep 2018 | HKD | 2.02 | 2.16 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 3,872,000 |
7 Sep 2018 | HKD | 2.03 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 2,280,000 |
6 Sep 2018 | HKD | 2.03 | 2.05 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 5,660,000 |
5 Sep 2018 | HKD | 2.06 | 2.08 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,450,000 |
4 Sep 2018 | HKD | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 3,846,000 |
3 Sep 2018 | HKD | 2.06 | 2.1 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 4,456,000 |
31 Aug 2018 | HKD | 2.07 | 2.09 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,322,000 |
30 Aug 2018 | HKD | 2.16 | 2.18 | 2.03 | 2.07 | 2.07 | -0.08 (-3.72%) | 4,304,000 |
29 Aug 2018 | HKD | 2.23 | 2.23 | 2.09 | 2.15 | 2.15 | -0.08 (-3.59%) | 3,412,000 |
28 Aug 2018 | HKD | 2.24 | 2.3 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 4,412,000 |
27 Aug 2018 | HKD | 2.19 | 2.26 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 5,214,000 |
24 Aug 2018 | HKD | 2.17 | 2.22 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 4,562,000 |
23 Aug 2018 | HKD | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 2,710,000 |