Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,500,000 |
31 Oct 2018 | HKD | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | +0.04 (+2.76%) | 4,190,000 |
30 Oct 2018 | HKD | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 69,000 |
29 Oct 2018 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.04 (+2.88%) | 47,000 |
26 Oct 2018 | HKD | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 155,000 |
25 Oct 2018 | HKD | 1.4 | 1.5 | 1.36 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,312,000 |
24 Oct 2018 | HKD | 1.45 | 1.51 | 1.27 | 1.46 | 1.46 | +0.04 (+2.82%) | 2,782,000 |
23 Oct 2018 | HKD | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 576,000 |
22 Oct 2018 | HKD | 1.38 | 1.47 | 1.35 | 1.43 | 1.43 | +0.1 (+7.52%) | 5,082,000 |
19 Oct 2018 | HKD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 35,000 |
18 Oct 2018 | HKD | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 9,000 |
17 Oct 2018 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.33 | 1.34 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 114,000 |
15 Oct 2018 | HKD | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | -0.02 (-1.48%) | 76,000 |
12 Oct 2018 | HKD | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 114,000 |
11 Oct 2018 | HKD | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -0.16 (-10.81%) | 210,000 |
10 Oct 2018 | HKD | 1.5 | 1.51 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 371,000 |
9 Oct 2018 | HKD | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.03 (-1.92%) | 23,000 |
8 Oct 2018 | HKD | 1.53 | 1.58 | 1.49 | 1.56 | 1.56 | 0.0 (0.0%) | 95,000 |
5 Oct 2018 | HKD | 1.55 | 1.56 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 266,000 |
4 Oct 2018 | HKD | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 268,000 |
3 Oct 2018 | HKD | 1.63 | 1.65 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 275,000 |
2 Oct 2018 | HKD | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 376,000 |
1 Oct 2018 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.72 | 1.74 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,048,000 |
27 Sep 2018 | HKD | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,628,000 |
26 Sep 2018 | HKD | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 762,000 |
25 Sep 2018 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 252,000 |
21 Sep 2018 | HKD | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | +0.08 (+4.76%) | 1,478,000 |