Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 3.79 | 3.79 | 3.6 | 3.68 | 3.68 | -0.09 (-2.39%) | 190,000 |
7 Nov 2018 | HKD | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 26,000 |
6 Nov 2018 | HKD | 3.67 | 3.77 | 3.67 | 3.74 | 3.74 | +0.06 (+1.63%) | 54,000 |
5 Nov 2018 | HKD | 3.8 | 3.8 | 3.6 | 3.68 | 3.68 | -0.22 (-5.64%) | 96,000 |
2 Nov 2018 | HKD | 3.9 | 3.99 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 332,000 |
1 Nov 2018 | HKD | 3.92 | 3.98 | 3.77 | 3.85 | 3.85 | -0.07 (-1.79%) | 90,000 |
31 Oct 2018 | HKD | 3.78 | 4.1 | 3.75 | 3.92 | 3.92 | +0.46 (+13.29%) | 430,000 |
30 Oct 2018 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.01 (+0.29%) | 36,000 |
29 Oct 2018 | HKD | 3.59 | 3.67 | 3.39 | 3.45 | 3.45 | -0.15 (-4.17%) | 106,000 |
26 Oct 2018 | HKD | 3.8 | 3.8 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 190,000 |
25 Oct 2018 | HKD | 3.7 | 3.78 | 3.67 | 3.67 | 3.67 | -0.13 (-3.42%) | 170,000 |
24 Oct 2018 | HKD | 3.92 | 3.92 | 3.79 | 3.8 | 3.8 | -0.12 (-3.06%) | 34,000 |
23 Oct 2018 | HKD | 3.76 | 4.04 | 3.76 | 3.92 | 3.92 | -0.03 (-0.76%) | 132,000 |
22 Oct 2018 | HKD | 4.14 | 4.14 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 88,000 |
19 Oct 2018 | HKD | 3.73 | 3.9 | 3.73 | 3.9 | 3.9 | +0.15 (+4%) | 40,000 |
18 Oct 2018 | HKD | 3.63 | 3.82 | 3.63 | 3.75 | 3.75 | -0.05 (-1.32%) | 170,000 |
17 Oct 2018 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.8 | 3.82 | 3.71 | 3.8 | 3.8 | +0.01 (+0.26%) | 88,000 |
15 Oct 2018 | HKD | 3.72 | 3.81 | 3.67 | 3.79 | 3.79 | -0.04 (-1.04%) | 248,000 |
12 Oct 2018 | HKD | 3.77 | 3.85 | 3.6 | 3.83 | 3.83 | +0.06 (+1.59%) | 268,000 |
11 Oct 2018 | HKD | 3.8 | 3.89 | 3.6 | 3.77 | 3.77 | -0.23 (-5.75%) | 178,000 |
10 Oct 2018 | HKD | 4.1 | 4.1 | 3.8 | 4 | 4 | -0.14 (-3.38%) | 392,000 |
9 Oct 2018 | HKD | 4.15 | 4.23 | 4.05 | 4.14 | 4.14 | -0.04 (-0.96%) | 64,000 |
8 Oct 2018 | HKD | 4.16 | 4.18 | 4.03 | 4.18 | 4.18 | -0.11 (-2.56%) | 200,000 |
5 Oct 2018 | HKD | 4.03 | 4.29 | 4.01 | 4.29 | 4.29 | +0.13 (+3.13%) | 250,000 |
4 Oct 2018 | HKD | 4.15 | 4.24 | 4 | 4.16 | 4.16 | -0.13 (-3.03%) | 342,000 |
3 Oct 2018 | HKD | 4.3 | 4.35 | 4.15 | 4.29 | 4.29 | -0.07 (-1.61%) | 534,000 |
2 Oct 2018 | HKD | 4.6 | 4.8 | 4.2 | 4.36 | 4.36 | -0.23 (-5.01%) | 508,000 |
1 Oct 2018 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 4.4 | 4.6 | 4.31 | 4.59 | 4.59 | +0.19 (+4.32%) | 679,500 |