Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 3.37 | 3.63 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 863,000 |
7 Nov 2018 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,500 |
6 Nov 2018 | HKD | 3.41 | 3.46 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 17,500 |
5 Nov 2018 | HKD | 3.5 | 3.5 | 3.4 | 3.41 | 3.41 | -0.12 (-3.40%) | 38,500 |
2 Nov 2018 | HKD | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | -0.1 (-2.75%) | 159,000 |
1 Nov 2018 | HKD | 3.6 | 3.63 | 3.52 | 3.63 | 3.63 | +0.04 (+1.11%) | 418,000 |
31 Oct 2018 | HKD | 3.53 | 3.61 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 305,000 |
30 Oct 2018 | HKD | 3.48 | 3.48 | 3.34 | 3.48 | 3.48 | +0.14 (+4.19%) | 381,500 |
29 Oct 2018 | HKD | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 48,500 |
26 Oct 2018 | HKD | 3.4 | 3.52 | 3.4 | 3.52 | 3.52 | +0.07 (+2.03%) | 135,500 |
25 Oct 2018 | HKD | 3.41 | 3.57 | 3.41 | 3.45 | 3.45 | -0.1 (-2.82%) | 26,500 |
24 Oct 2018 | HKD | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 4,000 |
23 Oct 2018 | HKD | 3.65 | 3.65 | 3.32 | 3.63 | 3.63 | +0.04 (+1.11%) | 408,500 |
22 Oct 2018 | HKD | 2.86 | 3.65 | 2.86 | 3.59 | 3.59 | +0.29 (+8.79%) | 1,210,500 |
19 Oct 2018 | HKD | 3.35 | 3.35 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 223,500 |
18 Oct 2018 | HKD | 3.36 | 3.44 | 3.3 | 3.35 | 3.35 | -0.12 (-3.46%) | 466,000 |
17 Oct 2018 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.48 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 222,500 |
15 Oct 2018 | HKD | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -0.14 (-3.86%) | 226,000 |
12 Oct 2018 | HKD | 3.62 | 3.64 | 3.51 | 3.63 | 3.63 | 0.0 (0.0%) | 296,500 |
11 Oct 2018 | HKD | 3.46 | 3.63 | 3.44 | 3.63 | 3.63 | +0.06 (+1.68%) | 481,000 |
10 Oct 2018 | HKD | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 143,000 |
9 Oct 2018 | HKD | 3.68 | 3.68 | 3.45 | 3.53 | 3.53 | +0.01 (+0.28%) | 237,500 |
8 Oct 2018 | HKD | 3.51 | 3.64 | 3.5 | 3.52 | 3.52 | -0.11 (-3.03%) | 273,000 |
5 Oct 2018 | HKD | 3.51 | 3.63 | 3.51 | 3.63 | 3.63 | +0.02 (+0.55%) | 97,500 |
4 Oct 2018 | HKD | 3.56 | 3.63 | 3.54 | 3.61 | 3.61 | +0.11 (+3.14%) | 80,650 |
3 Oct 2018 | HKD | 3.54 | 3.6 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 39,000 |
2 Oct 2018 | HKD | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -0.09 (-2.51%) | 114,000 |
1 Oct 2018 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 12,000 |