Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 1.43 | 1.49 | 1.39 | 1.49 | 1.49 | +0.05 (+3.47%) | 420,000 |
7 Nov 2018 | HKD | 1.42 | 1.47 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 252,375 |
6 Nov 2018 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 32,000 |
5 Nov 2018 | HKD | 1.42 | 1.5 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 436,335 |
2 Nov 2018 | HKD | 1.4 | 1.47 | 1.38 | 1.47 | 1.47 | 0.0 (0.0%) | 228,000 |
1 Nov 2018 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 4,000 |
31 Oct 2018 | HKD | 1.43 | 1.5 | 1.38 | 1.5 | 1.5 | +0.05 (+3.45%) | 560,000 |
30 Oct 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
29 Oct 2018 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 88,000 |
26 Oct 2018 | HKD | 1.31 | 1.41 | 1.31 | 1.4 | 1.4 | -0.05 (-3.45%) | 116,000 |
25 Oct 2018 | HKD | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | +0.03 (+2.11%) | 120,000 |
24 Oct 2018 | HKD | 1.31 | 1.5 | 1.31 | 1.42 | 1.42 | +0.07 (+5.19%) | 593,875 |
23 Oct 2018 | HKD | 1.3 | 1.35 | 1.24 | 1.35 | 1.35 | -0.05 (-3.57%) | 148,000 |
22 Oct 2018 | HKD | 1.22 | 1.55 | 1.18 | 1.4 | 1.4 | +0.19 (+15.70%) | 772,000 |
19 Oct 2018 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 96,000 |
18 Oct 2018 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 252,000 |
17 Oct 2018 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 80,000 |
15 Oct 2018 | HKD | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 152,000 |
12 Oct 2018 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 276,000 |
11 Oct 2018 | HKD | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 156,000 |
10 Oct 2018 | HKD | 1.15 | 1.25 | 1.09 | 1.25 | 1.25 | +0.07 (+5.93%) | 248,900 |
9 Oct 2018 | HKD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 224,000 |
8 Oct 2018 | HKD | 1.27 | 1.29 | 1.14 | 1.2 | 1.2 | -0.07 (-5.51%) | 301,500 |
5 Oct 2018 | HKD | 1.3 | 1.31 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 424,000 |
4 Oct 2018 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 344,000 |
3 Oct 2018 | HKD | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,048,000 |
2 Oct 2018 | HKD | 1.37 | 1.42 | 1.28 | 1.3 | 1.3 | -0.11 (-7.80%) | 2,376,000 |
1 Oct 2018 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.42 | 1.44 | 1.3 | 1.41 | 1.41 | -0.02 (-1.40%) | 508,000 |