Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 271,500 |
4 Oct 2018 | HKD | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 438,750 |
3 Oct 2018 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 484,000 |
2 Oct 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 240,000 |
1 Oct 2018 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 438,900 |
27 Sep 2018 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 29,000 |
26 Sep 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 18,500 |
25 Sep 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
21 Sep 2018 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 324,500 |
20 Sep 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 42,550 |
19 Sep 2018 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 198,500 |
18 Sep 2018 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 144,000 |
17 Sep 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 326,930 |
14 Sep 2018 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,134,150 |
13 Sep 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 60,000 |
12 Sep 2018 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 817,700 |
11 Sep 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 143,250 |
10 Sep 2018 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 371,725 |
7 Sep 2018 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 730,125 |
6 Sep 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,530,250 |
5 Sep 2018 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 112,000 |
4 Sep 2018 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 0.92 | +0.02 (+2.22%) | 448,000 |
3 Sep 2018 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 241,500 |
31 Aug 2018 | HKD | 0.9 | 0.93 | 0.87 | 0.93 | 0.93 | +0.02 (+2.20%) | 396,000 |
30 Aug 2018 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 351,500 |
29 Aug 2018 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 280,000 |
28 Aug 2018 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 48,875 |
27 Aug 2018 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,135,900 |