Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 1.85 | 1.85 | 1.77 | 1.8 | 18 | -0.02 (-1.10%) | 612,500 |
29 Oct 2018 | HKD | 1.84 | 1.84 | 1.8 | 1.82 | 18.2 | +0.01 (+0.55%) | 605,000 |
26 Oct 2018 | HKD | 1.87 | 1.87 | 1.7 | 1.81 | 18.1 | -0.01 (-0.55%) | 1,897,500 |
25 Oct 2018 | HKD | 1.83 | 1.84 | 1.74 | 1.82 | 18.2 | +0.01 (+0.55%) | 695,000 |
24 Oct 2018 | HKD | 1.91 | 1.94 | 1.8 | 1.81 | 18.1 | -0.07 (-3.72%) | 725,000 |
23 Oct 2018 | HKD | 1.84 | 1.9 | 1.82 | 1.88 | 18.8 | +0.03 (+1.62%) | 660,000 |
22 Oct 2018 | HKD | 1.93 | 1.93 | 1.73 | 1.85 | 18.5 | -0.08 (-4.15%) | 1,400,000 |
19 Oct 2018 | HKD | 1.94 | 1.96 | 1.88 | 1.93 | 19.3 | -0.01 (-0.52%) | 1,487,500 |
18 Oct 2018 | HKD | 1.97 | 1.99 | 1.93 | 1.94 | 19.4 | 0.0 (0.0%) | 1,962,500 |
17 Oct 2018 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 19.4 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.89 | 1.94 | 1.86 | 1.94 | 19.4 | +0.05 (+2.65%) | 1,082,500 |
15 Oct 2018 | HKD | 1.89 | 1.92 | 1.8 | 1.89 | 18.9 | +0.02 (+1.07%) | 987,500 |
12 Oct 2018 | HKD | 1.84 | 1.9 | 1.7 | 1.87 | 18.7 | +0.06 (+3.31%) | 1,460,000 |
11 Oct 2018 | HKD | 1.85 | 1.85 | 1.8 | 1.81 | 18.1 | -0.04 (-2.16%) | 672,500 |
10 Oct 2018 | HKD | 1.96 | 1.99 | 1.81 | 1.85 | 18.5 | -0.08 (-4.15%) | 1,580,000 |
9 Oct 2018 | HKD | 1.92 | 1.94 | 1.85 | 1.93 | 19.3 | +0.04 (+2.12%) | 1,067,500 |
8 Oct 2018 | HKD | 1.9 | 1.95 | 1.81 | 1.89 | 18.9 | 0.0 (0.0%) | 1,345,000 |
5 Oct 2018 | HKD | 1.85 | 1.92 | 1.77 | 1.89 | 18.9 | +0.07 (+3.85%) | 1,210,000 |
4 Oct 2018 | HKD | 1.9 | 1.94 | 1.75 | 1.82 | 18.2 | -0.09 (-4.71%) | 1,277,500 |
3 Oct 2018 | HKD | 1.8 | 1.95 | 1.78 | 1.91 | 19.1 | +0.08 (+4.37%) | 2,180,000 |
2 Oct 2018 | HKD | 1.66 | 1.83 | 1.61 | 1.83 | 18.3 | +0.12 (+7.02%) | 2,922,500 |
1 Oct 2018 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 17.1 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.63 | 1.78 | 1.54 | 1.71 | 17.1 | +0.11 (+6.88%) | 2,417,500 |
27 Sep 2018 | HKD | 1.66 | 1.66 | 1.6 | 1.6 | 16 | -0.02 (-1.23%) | 782,500 |
26 Sep 2018 | HKD | 1.63 | 1.64 | 1.59 | 1.62 | 16.2 | +0.03 (+1.89%) | 687,500 |
25 Sep 2018 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 15.9 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.68 | 1.7 | 1.53 | 1.59 | 15.9 | -0.07 (-4.22%) | 1,202,500 |
21 Sep 2018 | HKD | 1.67 | 1.67 | 1.62 | 1.66 | 16.6 | +0.02 (+1.22%) | 1,742,500 |
20 Sep 2018 | HKD | 1.62 | 1.67 | 1.6 | 1.64 | 16.4 | -0.01 (-0.61%) | 2,240,000 |
19 Sep 2018 | HKD | 1.67 | 1.69 | 1.59 | 1.65 | 16.5 | +0.03 (+1.85%) | 1,660,000 |