Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 3.22 | 3.28 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 329,000 |
29 Oct 2018 | HKD | 3.28 | 3.3 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 459,000 |
26 Oct 2018 | HKD | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | -0.1 (-2.99%) | 740,000 |
25 Oct 2018 | HKD | 3.35 | 3.42 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,291,893 |
24 Oct 2018 | HKD | 3.39 | 3.46 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 994,000 |
23 Oct 2018 | HKD | 3.5 | 3.5 | 3.37 | 3.37 | 3.37 | -0.15 (-4.26%) | 927,000 |
22 Oct 2018 | HKD | 3.39 | 3.52 | 3.38 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,730,000 |
19 Oct 2018 | HKD | 3.37 | 3.47 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,226,893 |
18 Oct 2018 | HKD | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 473,000 |
17 Oct 2018 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 734,000 |
15 Oct 2018 | HKD | 3.45 | 3.45 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 1,264,000 |
12 Oct 2018 | HKD | 3.43 | 3.47 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,499,000 |
11 Oct 2018 | HKD | 3.49 | 3.51 | 3.35 | 3.41 | 3.41 | -0.16 (-4.48%) | 2,316,000 |
10 Oct 2018 | HKD | 3.62 | 3.66 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,171,000 |
9 Oct 2018 | HKD | 3.58 | 3.71 | 3.48 | 3.62 | 3.62 | +0.05 (+1.40%) | 1,629,000 |
8 Oct 2018 | HKD | 3.79 | 3.79 | 3.55 | 3.57 | 3.57 | -0.18 (-4.80%) | 1,975,000 |
5 Oct 2018 | HKD | 3.8 | 3.81 | 3.62 | 3.75 | 3.75 | -0.06 (-1.57%) | 2,506,000 |
4 Oct 2018 | HKD | 3.88 | 3.92 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,134,000 |
3 Oct 2018 | HKD | 3.61 | 3.88 | 3.6 | 3.88 | 3.88 | +0.3 (+8.38%) | 3,899,000 |
2 Oct 2018 | HKD | 3.63 | 3.65 | 3.56 | 3.58 | 3.58 | -0.08 (-2.19%) | 2,468,000 |
1 Oct 2018 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.51 | 3.7 | 3.46 | 3.66 | 3.66 | +0.16 (+4.57%) | 3,442,982 |
27 Sep 2018 | HKD | 3.46 | 3.58 | 3.46 | 3.5 | 3.5 | +0.11 (+3.24%) | 2,003,000 |
26 Sep 2018 | HKD | 3.49 | 3.49 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 942,000 |
25 Sep 2018 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.58 | 3.58 | 3.41 | 3.42 | 3.42 | -0.1 (-2.84%) | 514,000 |
21 Sep 2018 | HKD | 3.44 | 3.59 | 3.44 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,513,640 |
20 Sep 2018 | HKD | 3.4 | 3.48 | 3.4 | 3.45 | 3.45 | +0.07 (+2.07%) | 397,000 |
19 Sep 2018 | HKD | 3.32 | 3.42 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 650,006 |