Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | HKD | 0.85 | 0.95 | 0.83 | 0.92 | 0.92 | +0.06 (+6.98%) | 244,000 |
17 Oct 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 24,000 |
15 Oct 2018 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 108,000 |
12 Oct 2018 | HKD | 0.83 | 0.96 | 0.83 | 0.92 | 0.92 | +0.07 (+8.24%) | 180,000 |
11 Oct 2018 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.08 (-8.60%) | 446,000 |
10 Oct 2018 | HKD | 0.9 | 0.97 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 4,000 |
9 Oct 2018 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 106,000 |
8 Oct 2018 | HKD | 0.91 | 0.97 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 148,000 |
5 Oct 2018 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 226,000 |
4 Oct 2018 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 200,000 |
3 Oct 2018 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 14,000 |
2 Oct 2018 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 42,000 |
1 Oct 2018 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 22,000 |
27 Sep 2018 | HKD | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 8,000 |
26 Sep 2018 | HKD | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 282,000 |
25 Sep 2018 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 76,000 |
21 Sep 2018 | HKD | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 122,000 |
20 Sep 2018 | HKD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 18,000 |
19 Sep 2018 | HKD | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 54,000 |
18 Sep 2018 | HKD | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 58,000 |
17 Sep 2018 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 6,000 |
14 Sep 2018 | HKD | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 218,000 |
13 Sep 2018 | HKD | 0.98 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 84,000 |
12 Sep 2018 | HKD | 0.96 | 1 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 64,000 |
11 Sep 2018 | HKD | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | -0.02 (-2%) | 78,000 |
10 Sep 2018 | HKD | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 0 |
7 Sep 2018 | HKD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 114,000 |