| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | HKD | 1.24 | 1.31 | 1.24 | 1.29 | 12.2656 | +0.03 (+2.38%) | 272,186 |
| 29 Oct 2018 | HKD | 1.2799 | 1.2799 | 1.22 | 1.26 | 11.9803 | -0.04 (-3.08%) | 300,795 |
| 26 Oct 2018 | HKD | 1.3 | 1.31 | 1.2799 | 1.3 | 12.3607 | -0.01 (-0.76%) | 265,876 |
| 25 Oct 2018 | HKD | 1.31 | 1.33 | 1.2799 | 1.31 | 12.4557 | -0.04 (-2.96%) | 226,962 |
| 24 Oct 2018 | HKD | 1.3 | 1.38 | 1.3 | 1.35 | 12.8361 | -0.02 (-1.46%) | 1,049,253 |
| 23 Oct 2018 | HKD | 1.34 | 1.41 | 1.34 | 1.37 | 13.0262 | 0.0 (0.0%) | 571,297 |
| 22 Oct 2018 | HKD | 1.3 | 1.38 | 1.2799 | 1.37 | 13.0262 | +0.1 (+7.87%) | 263,772 |
| 19 Oct 2018 | HKD | 1.2799 | 1.3 | 1.25 | 1.27 | 12.0754 | -0.05 (-3.79%) | 125,366 |
| 18 Oct 2018 | HKD | 1.4 | 1.4 | 1.19 | 1.32 | 12.5508 | -0.07 (-5.04%) | 46,907 |
| 17 Oct 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 13.2164 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 1.35 | 1.39 | 1.34 | 1.39 | 13.2164 | +0.02 (+1.46%) | 25,031 |
| 15 Oct 2018 | HKD | 1.36 | 1.43 | 1.33 | 1.37 | 13.0262 | -0.03 (-2.14%) | 383,079 |
| 12 Oct 2018 | HKD | 1.41 | 1.43 | 1.36 | 1.4 | 13.3115 | -0.01 (-0.71%) | 333,397 |
| 11 Oct 2018 | HKD | 1.5 | 1.51 | 1.36 | 1.41 | 13.4066 | -0.11 (-7.24%) | 557,414 |
| 10 Oct 2018 | HKD | 1.56 | 1.59 | 1.5 | 1.52 | 14.4525 | -0.03 (-1.94%) | 1,607,034 |
| 9 Oct 2018 | HKD | 1.56 | 1.61 | 1.4 | 1.55 | 14.7377 | -0.01 (-0.64%) | 1,360,721 |
| 8 Oct 2018 | HKD | 1.6 | 1.61 | 1.54 | 1.56 | 14.8328 | -0.04 (-2.50%) | 461,707 |
| 5 Oct 2018 | HKD | 1.59 | 1.67 | 1.59 | 1.6 | 15.2131 | 0.0 (0.0%) | 933,300 |
| 4 Oct 2018 | HKD | 1.61 | 1.63 | 1.52 | 1.6 | 15.2131 | -0.01 (-0.62%) | 1,064,345 |
| 3 Oct 2018 | HKD | 1.59 | 1.64 | 1.54 | 1.61 | 15.3082 | +0.03 (+1.90%) | 1,326,224 |
| 2 Oct 2018 | HKD | 1.49 | 1.59 | 1.47 | 1.58 | 15.023 | +0.799 (+5.61%) | 1,549,651 |
| 2 Oct 2018 |
|
|||||||
| 1 Oct 2018 | HKD | 7.48 | 7.48 | 7.48 | 7.48 | 14.2243 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 7.5001 | 7.5001 | 7.28 | 7.48 | 14.2243 | +0.09 (+1.22%) | 1,858,397 |
| 27 Sep 2018 | HKD | 7.16 | 7.45 | 7.15 | 7.39 | 14.0531 | +0.21 (+2.92%) | 1,711,155 |
| 26 Sep 2018 | HKD | 7.02 | 7.18 | 7.0101 | 7.18 | 13.6538 | +0.17 (+2.42%) | 1,497,655 |
| 25 Sep 2018 | HKD | 7.0101 | 7.0101 | 7.0101 | 7.0101 | 13.3307 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 7.08 | 7.08 | 6.9 | 7.0101 | 13.3307 | -0.07 (-0.99%) | 1,214,741 |
| 21 Sep 2018 | HKD | 7.04 | 7.08 | 6.97 | 7.08 | 13.4636 | +0.05 (+0.71%) | 802,466 |
| 20 Sep 2018 | HKD | 7 | 7.06 | 6.88 | 7.03 | 13.3685 | -0.03 (-0.42%) | 881,345 |
| 19 Sep 2018 | HKD | 7.09 | 7.19 | 6.69 | 7.06 | 13.4256 | -0.04 (-0.56%) | 1,762,683 |
