Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | HKD | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 300,000 |
25 Oct 2018 | HKD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 436,000 |
24 Oct 2018 | HKD | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 284,000 |
23 Oct 2018 | HKD | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 524,000 |
22 Oct 2018 | HKD | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 554,000 |
19 Oct 2018 | HKD | 1.95 | 2.02 | 1.95 | 2 | 2 | 0.0 (0.0%) | 378,000 |
18 Oct 2018 | HKD | 2.01 | 2.04 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 362,000 |
17 Oct 2018 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 2.02 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 254,000 |
15 Oct 2018 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 244,000 |
12 Oct 2018 | HKD | 1.98 | 2.07 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 736,000 |
11 Oct 2018 | HKD | 2.06 | 2.1 | 2 | 2.02 | 2.02 | -0.12 (-5.61%) | 674,000 |
10 Oct 2018 | HKD | 2.11 | 2.17 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 154,004 |
9 Oct 2018 | HKD | 2.08 | 2.19 | 2.08 | 2.12 | 2.12 | -0.04 (-1.85%) | 281,598 |
8 Oct 2018 | HKD | 2.24 | 2.24 | 2.07 | 2.16 | 2.16 | -0.08 (-3.57%) | 538,000 |
5 Oct 2018 | HKD | 2.19 | 2.24 | 2.16 | 2.24 | 2.24 | 0.0 (0.0%) | 104,000 |
4 Oct 2018 | HKD | 2.22 | 2.27 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 68,000 |
3 Oct 2018 | HKD | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 56,000 |
2 Oct 2018 | HKD | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 90,000 |
1 Oct 2018 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 2.27 | 2.3 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 560,000 |
27 Sep 2018 | HKD | 2.15 | 2.32 | 2.15 | 2.24 | 2.24 | +0.07 (+3.23%) | 990,000 |
26 Sep 2018 | HKD | 2.18 | 2.21 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 364,000 |
25 Sep 2018 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 2.15 | 2.23 | 2.13 | 2.23 | 2.23 | +0.07 (+3.24%) | 260,000 |
21 Sep 2018 | HKD | 2.2 | 2.23 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 1,094,000 |
20 Sep 2018 | HKD | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 152,000 |
19 Sep 2018 | HKD | 2.18 | 2.2 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 726,000 |
18 Sep 2018 | HKD | 2.1 | 2.2 | 2.1 | 2.16 | 2.16 | -0.02 (-0.92%) | 294,000 |
17 Sep 2018 | HKD | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | +0.01 (+0.46%) | 182,000 |