Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | HKD | 3.72 | 3.72 | 3.62 | 3.7 | 3.7 | 0.0 (0.0%) | 478,000 |
3 Oct 2018 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | +0.03 (+0.82%) | 470,000 |
2 Oct 2018 | HKD | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,443,000 |
1 Oct 2018 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.74 | 3.78 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 231,000 |
27 Sep 2018 | HKD | 3.7 | 3.75 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 762,000 |
26 Sep 2018 | HKD | 3.81 | 3.81 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 752,000 |
25 Sep 2018 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.8 | 3.83 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 821,000 |
21 Sep 2018 | HKD | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | +0.07 (+1.89%) | 956,000 |
20 Sep 2018 | HKD | 3.76 | 3.78 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 735,000 |
19 Sep 2018 | HKD | 3.78 | 3.78 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 726,000 |
18 Sep 2018 | HKD | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 1,180,000 |
17 Sep 2018 | HKD | 3.8 | 3.81 | 3.7 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,009,000 |
14 Sep 2018 | HKD | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | +0.12 (+3.23%) | 518,000 |
13 Sep 2018 | HKD | 3.74 | 3.87 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 536,000 |
12 Sep 2018 | HKD | 3.8 | 3.81 | 3.71 | 3.71 | 3.71 | -0.1 (-2.62%) | 448,000 |
11 Sep 2018 | HKD | 3.7 | 3.86 | 3.62 | 3.81 | 3.81 | +0.11 (+2.97%) | 520,000 |
10 Sep 2018 | HKD | 3.74 | 3.84 | 3.66 | 3.7 | 3.7 | -0.1 (-2.63%) | 496,000 |
7 Sep 2018 | HKD | 3.86 | 3.87 | 3.73 | 3.8 | 3.8 | -0.05 (-1.30%) | 570,000 |
6 Sep 2018 | HKD | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -0.05 (-1.28%) | 472,000 |
5 Sep 2018 | HKD | 3.95 | 3.97 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 405,000 |
4 Sep 2018 | HKD | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | +0.05 (+1.27%) | 351,000 |
3 Sep 2018 | HKD | 4.06 | 4.06 | 3.92 | 3.94 | 3.94 | -0.1 (-2.48%) | 295,000 |
31 Aug 2018 | HKD | 4.02 | 4.05 | 3.94 | 4.04 | 4.04 | +0.05 (+1.25%) | 522,000 |
30 Aug 2018 | HKD | 3.99 | 4.02 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 635,000 |
29 Aug 2018 | HKD | 4.03 | 4.07 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 368,000 |
28 Aug 2018 | HKD | 3.9 | 4.05 | 3.88 | 3.99 | 3.99 | +0.11 (+2.84%) | 624,000 |
27 Aug 2018 | HKD | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 417,000 |
24 Aug 2018 | HKD | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 416,000 |