Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 62,000 |
15 Oct 2018 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 138,000 |
12 Oct 2018 | HKD | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 90,000 |
11 Oct 2018 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 58,000 |
10 Oct 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 36,000 |
9 Oct 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
8 Oct 2018 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 150,000 |
5 Oct 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 12,000 |
4 Oct 2018 | HKD | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 242,000 |
3 Oct 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
2 Oct 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 20,000 |
27 Sep 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
26 Sep 2018 | HKD | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 110,040 |
25 Sep 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 86,000 |
21 Sep 2018 | HKD | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | +0.06 (+7.79%) | 212,000 |
20 Sep 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 12,000 |
19 Sep 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 34,000 |
18 Sep 2018 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 80,000 |
17 Sep 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 20,000 |
14 Sep 2018 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 2,000 |
13 Sep 2018 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 102,000 |
12 Sep 2018 | HKD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 156,000 |
11 Sep 2018 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 32,000 |
10 Sep 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 28,000 |
7 Sep 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 22,000 |
6 Sep 2018 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,000 |
5 Sep 2018 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 32,000 |