Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 6.35 | 6.6 | 6.35 | 6.56 | 6.56 | +0.08 (+1.23%) | 1,218,800 |
24 Oct 2018 | HKD | 6.57 | 6.76 | 6.38 | 6.48 | 6.48 | -0.09 (-1.37%) | 462,000 |
23 Oct 2018 | HKD | 6.9 | 6.94 | 6.48 | 6.57 | 6.57 | -0.23 (-3.38%) | 325,000 |
22 Oct 2018 | HKD | 6.2 | 7.08 | 6.2 | 6.8 | 6.8 | +0.67 (+10.93%) | 3,559,600 |
19 Oct 2018 | HKD | 6.07 | 6.18 | 5.87 | 6.13 | 6.13 | +0.06 (+0.99%) | 2,786,000 |
18 Oct 2018 | HKD | 6.14 | 6.2 | 6.02 | 6.07 | 6.07 | -0.07 (-1.14%) | 469,000 |
17 Oct 2018 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 6.18 | 6.25 | 6.14 | 6.14 | 6.14 | -0.03 (-0.49%) | 170,800 |
15 Oct 2018 | HKD | 6.14 | 6.24 | 6.14 | 6.17 | 6.17 | -0.02 (-0.32%) | 156,600 |
12 Oct 2018 | HKD | 6.42 | 6.42 | 6.12 | 6.19 | 6.19 | -0.05 (-0.80%) | 404,400 |
11 Oct 2018 | HKD | 6.61 | 6.61 | 6.12 | 6.24 | 6.24 | -0.47 (-7.00%) | 697,600 |
10 Oct 2018 | HKD | 6.8 | 6.8 | 6.66 | 6.71 | 6.71 | -0.04 (-0.59%) | 117,802 |
9 Oct 2018 | HKD | 6.78 | 6.83 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 229,808 |
8 Oct 2018 | HKD | 6.9 | 6.9 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 176,600 |
5 Oct 2018 | HKD | 6.78 | 7.04 | 6.72 | 6.76 | 6.76 | -0.02 (-0.29%) | 143,400 |
4 Oct 2018 | HKD | 7.06 | 7.06 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 109,200 |
3 Oct 2018 | HKD | 6.84 | 6.95 | 6.81 | 6.81 | 6.81 | -0.04 (-0.58%) | 42,200 |
2 Oct 2018 | HKD | 6.9 | 6.95 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 38,600 |
1 Oct 2018 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 7.08 | 7.16 | 6.94 | 6.95 | 6.95 | +0.05 (+0.72%) | 254,800 |
27 Sep 2018 | HKD | 7.13 | 7.13 | 6.9 | 6.9 | 6.9 | -0.18 (-2.54%) | 139,400 |
26 Sep 2018 | HKD | 6.95 | 7.13 | 6.9 | 7.08 | 7.08 | +0.27 (+3.96%) | 416,800 |
25 Sep 2018 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 6.89 | 6.9 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 20,800 |
21 Sep 2018 | HKD | 7.05 | 7.24 | 6.89 | 6.89 | 6.89 | -0.11 (-1.57%) | 846,600 |
20 Sep 2018 | HKD | 7.18 | 7.23 | 7 | 7 | 7 | -0.18 (-2.51%) | 100,800 |
19 Sep 2018 | HKD | 7.3 | 7.3 | 7.15 | 7.18 | 7.18 | +0.12 (+1.70%) | 150,200 |
18 Sep 2018 | HKD | 7.23 | 7.27 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 143,200 |
17 Sep 2018 | HKD | 7.21 | 7.21 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 45,000 |
14 Sep 2018 | HKD | 7.21 | 7.25 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 68,800 |