Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 432,000 |
15 Oct 2018 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 728,000 |
12 Oct 2018 | HKD | 0.58 | 0.6 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,636,000 |
11 Oct 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 1,968,000 |
10 Oct 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 476,000 |
9 Oct 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 648,000 |
8 Oct 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,316,000 |
5 Oct 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 992,000 |
4 Oct 2018 | HKD | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,786,000 |
3 Oct 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 820,000 |
2 Oct 2018 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,204,000 |
1 Oct 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,460,000 |
27 Sep 2018 | HKD | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,766,000 |
26 Sep 2018 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,052,000 |
25 Sep 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 1,280,000 |
21 Sep 2018 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 992,000 |
20 Sep 2018 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 2,380,000 |
19 Sep 2018 | HKD | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,672,000 |
18 Sep 2018 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,428,000 |
17 Sep 2018 | HKD | 0.74 | 0.84 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 7,500,000 |
14 Sep 2018 | HKD | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,568,000 |
13 Sep 2018 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,672,000 |
12 Sep 2018 | HKD | 0.8 | 0.82 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 7,132,000 |
11 Sep 2018 | HKD | 0.83 | 0.83 | 0.77 | 0.8 | 0.8 | -0.03 (-3.61%) | 2,200,000 |
10 Sep 2018 | HKD | 0.96 | 0.98 | 0.8 | 0.83 | 0.83 | -0.15 (-15.31%) | 7,572,000 |
7 Sep 2018 | HKD | 0.8 | 0.98 | 0.79 | 0.98 | 0.98 | +0.18 (+22.50%) | 26,708,000 |
6 Sep 2018 | HKD | 0.73 | 0.8 | 0.69 | 0.8 | 0.8 | +0.07 (+9.59%) | 10,312,000 |
5 Sep 2018 | HKD | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -0.08 (-9.88%) | 9,260,000 |