Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 7.76 | 8.09 | 7.76 | 8.05 | 6.7083 | -0.03 (-0.37%) | 313,200 |
24 Oct 2018 | HKD | 7.97 | 8.09 | 7.75 | 8.08 | 6.7333 | +0.11 (+1.38%) | 370,200 |
23 Oct 2018 | HKD | 8.1 | 8.1 | 7.68 | 7.97 | 6.6417 | -0.2 (-2.45%) | 354,600 |
22 Oct 2018 | HKD | 8.19 | 8.19 | 8.05 | 8.17 | 6.8083 | -0.02 (-0.24%) | 222,000 |
19 Oct 2018 | HKD | 8.24 | 8.3 | 8.05 | 8.19 | 6.825 | -0.11 (-1.33%) | 229,800 |
18 Oct 2018 | HKD | 8.33 | 8.43 | 8.14 | 8.3 | 6.9167 | -0.18 (-2.12%) | 169,200 |
17 Oct 2018 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 7.0667 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 8.17 | 8.7 | 8.15 | 8.48 | 7.0667 | +0.29 (+3.54%) | 765,000 |
15 Oct 2018 | HKD | 8.21 | 8.23 | 8.05 | 8.19 | 6.825 | 0.0 (0.0%) | 496,200 |
12 Oct 2018 | HKD | 8.04 | 8.26 | 8 | 8.19 | 6.825 | +0.02 (+0.24%) | 246,000 |
11 Oct 2018 | HKD | 8.2 | 8.28 | 7.97 | 8.17 | 6.8083 | -0.17 (-2.04%) | 234,000 |
10 Oct 2018 | HKD | 8.3 | 8.35 | 8.11 | 8.34 | 6.95 | +0.05 (+0.60%) | 136,800 |
9 Oct 2018 | HKD | 8.33 | 8.33 | 8.21 | 8.29 | 6.9083 | -0.1 (-1.19%) | 58,200 |
8 Oct 2018 | HKD | 8.52 | 8.52 | 8.29 | 8.39 | 6.9917 | -0.31 (-3.56%) | 329,400 |
5 Oct 2018 | HKD | 8.54 | 8.73 | 8.42 | 8.7 | 7.25 | 0.0 (0.0%) | 719,400 |
4 Oct 2018 | HKD | 8.63 | 8.72 | 8.4 | 8.7 | 7.25 | +0.07 (+0.81%) | 153,600 |
3 Oct 2018 | HKD | 8.33 | 8.63 | 8.33 | 8.63 | 7.1917 | +0.31 (+3.73%) | 209,400 |
2 Oct 2018 | HKD | 8.19 | 8.7 | 8.19 | 8.32 | 6.9333 | +0.02 (+0.24%) | 91,200 |
1 Oct 2018 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 6.9167 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 8.3 | 8.48 | 8.19 | 8.3 | 6.9167 | 0.0 (0.0%) | 141,000 |
27 Sep 2018 | HKD | 8.3 | 8.39 | 8.27 | 8.3 | 6.9167 | -0.2 (-2.35%) | 226,200 |
26 Sep 2018 | HKD | 8.4 | 8.55 | 8.19 | 8.5 | 7.0833 | +0.1 (+1.19%) | 330,000 |
25 Sep 2018 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 7 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 8.34 | 8.44 | 8.25 | 8.4 | 7 | +0.06 (+0.72%) | 188,400 |
21 Sep 2018 | HKD | 8.6 | 8.6 | 8.21 | 8.34 | 6.95 | +0.02 (+0.24%) | 37,200 |
20 Sep 2018 | HKD | 8.22 | 8.32 | 8.2 | 8.32 | 6.9333 | -0.07 (-0.83%) | 29,400 |
19 Sep 2018 | HKD | 8 | 8.41 | 8 | 8.39 | 6.9917 | -0.02 (-0.24%) | 136,200 |
18 Sep 2018 | HKD | 8.37 | 8.41 | 8.37 | 8.41 | 7.0083 | +0.04 (+0.48%) | 7,800 |
17 Sep 2018 | HKD | 8.3 | 8.48 | 8.18 | 8.37 | 6.975 | +0.09 (+1.09%) | 48,000 |
14 Sep 2018 | HKD | 8.56 | 8.56 | 8.05 | 8.28 | 6.9 | -0.08 (-0.96%) | 370,200 |