Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | HKD | 6.9 | 6.98 | 6.82 | 6.96 | 6.96 | +0.16 (+2.35%) | 10,000 |
30 Oct 2018 | HKD | 6.82 | 6.97 | 6.8 | 6.8 | 6.8 | +0.12 (+1.80%) | 923,235 |
29 Oct 2018 | HKD | 6.81 | 6.9 | 6.67 | 6.68 | 6.68 | -0.13 (-1.91%) | 2,030,500 |
26 Oct 2018 | HKD | 6.6 | 6.81 | 6.6 | 6.81 | 6.81 | +0.21 (+3.18%) | 527,500 |
25 Oct 2018 | HKD | 7.25 | 7.25 | 6.52 | 6.6 | 6.6 | -0.6 (-8.33%) | 450,000 |
24 Oct 2018 | HKD | 7.55 | 7.64 | 6.99 | 7.2 | 7.2 | -0.32 (-4.26%) | 493,765 |
23 Oct 2018 | HKD | 7.76 | 7.83 | 7.52 | 7.52 | 7.52 | -0.31 (-3.96%) | 45,500 |
22 Oct 2018 | HKD | 7.56 | 7.87 | 7.56 | 7.83 | 7.83 | +0.33 (+4.40%) | 73,000 |
19 Oct 2018 | HKD | 7.5 | 7.69 | 7.36 | 7.5 | 7.5 | -0.05 (-0.66%) | 47,000 |
18 Oct 2018 | HKD | 7.56 | 7.75 | 7.41 | 7.55 | 7.55 | -0.01 (-0.13%) | 22,500 |
17 Oct 2018 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 7.38 | 7.56 | 7.38 | 7.56 | 7.56 | +0.26 (+3.56%) | 500 |
15 Oct 2018 | HKD | 7.3 | 7.31 | 7.15 | 7.3 | 7.3 | +0.13 (+1.81%) | 7,500 |
12 Oct 2018 | HKD | 7.01 | 7.49 | 7 | 7.17 | 7.17 | +0.15 (+2.14%) | 89,000 |
11 Oct 2018 | HKD | 7.56 | 7.7 | 7.02 | 7.02 | 7.02 | -0.73 (-9.42%) | 223,000 |
10 Oct 2018 | HKD | 7.81 | 7.96 | 7.75 | 7.75 | 7.75 | +0.08 (+1.04%) | 30,500 |
9 Oct 2018 | HKD | 7.32 | 8.04 | 7.32 | 7.67 | 7.67 | +0.13 (+1.72%) | 47,000 |
8 Oct 2018 | HKD | 8.28 | 8.28 | 7.52 | 7.54 | 7.54 | -0.84 (-10.02%) | 250,500 |
5 Oct 2018 | HKD | 8.52 | 8.52 | 8.28 | 8.38 | 8.38 | -0.15 (-1.76%) | 37,500 |
4 Oct 2018 | HKD | 8.8 | 8.8 | 8.36 | 8.53 | 8.53 | -0.26 (-2.96%) | 96,000 |
3 Oct 2018 | HKD | 8.32 | 8.99 | 8.32 | 8.79 | 8.79 | +0.51 (+6.16%) | 757,000 |
2 Oct 2018 | HKD | 8.28 | 8.59 | 8.17 | 8.28 | 8.28 | +0.01 (+0.12%) | 352,000 |
1 Oct 2018 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 7.82 | 8.37 | 7.82 | 8.27 | 8.27 | +0.45 (+5.75%) | 1,704,000 |
27 Sep 2018 | HKD | 7.4 | 8 | 7.4 | 7.82 | 7.82 | +0.43 (+5.82%) | 239,500 |
26 Sep 2018 | HKD | 7.37 | 7.7 | 7.35 | 7.39 | 7.39 | +0.04 (+0.54%) | 466,500 |
25 Sep 2018 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 7.79 | 8 | 7.35 | 7.35 | 7.35 | -0.44 (-5.65%) | 593,000 |
21 Sep 2018 | HKD | 7.22 | 8.2 | 7.22 | 7.79 | 7.79 | -0.07 (-0.89%) | 191,500 |
20 Sep 2018 | HKD | 7.22 | 8.2 | 7.22 | 7.86 | 7.86 | +0.66 (+9.17%) | 445,000 |