Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.167 | 0.17 | 0.166 | 0.168 | 0.84 | 0.0 (0.0%) | 455,600 |
24 Oct 2018 | HKD | 0.168 | 0.172 | 0.167 | 0.168 | 0.84 | -0.002 (-1.18%) | 714,800 |
23 Oct 2018 | HKD | 0.174 | 0.178 | 0.17 | 0.17 | 0.85 | -0.004 (-2.30%) | 627,600 |
22 Oct 2018 | HKD | 0.173 | 0.176 | 0.173 | 0.174 | 0.87 | +0.004 (+2.35%) | 703,400 |
19 Oct 2018 | HKD | 0.172 | 0.175 | 0.169 | 0.17 | 0.85 | -0.002 (-1.16%) | 396,000 |
18 Oct 2018 | HKD | 0.171 | 0.176 | 0.171 | 0.172 | 0.86 | +0.002 (+1.18%) | 366,400 |
17 Oct 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.85 | -0.001 (-0.58%) | 0 |
16 Oct 2018 | HKD | 0.173 | 0.174 | 0.169 | 0.171 | 0.855 | -0.003 (-1.72%) | 315,600 |
15 Oct 2018 | HKD | 0.173 | 0.178 | 0.165 | 0.174 | 0.87 | 0.0 (0.0%) | 826,000 |
12 Oct 2018 | HKD | 0.17 | 0.175 | 0.168 | 0.174 | 0.87 | +0.005 (+2.96%) | 862,800 |
11 Oct 2018 | HKD | 0.176 | 0.176 | 0.167 | 0.169 | 0.845 | -0.011 (-6.11%) | 3,298,400 |
10 Oct 2018 | HKD | 0.181 | 0.182 | 0.179 | 0.18 | 0.9 | -0.001 (-0.55%) | 236,612 |
9 Oct 2018 | HKD | 0.181 | 0.184 | 0.18 | 0.181 | 0.905 | 0.0 (0.0%) | 234,399 |
8 Oct 2018 | HKD | 0.182 | 0.185 | 0.181 | 0.181 | 0.905 | -0.004 (-2.16%) | 264,000 |
5 Oct 2018 | HKD | 0.185 | 0.186 | 0.182 | 0.185 | 0.925 | -0.003 (-1.60%) | 238,800 |
4 Oct 2018 | HKD | 0.185 | 0.189 | 0.182 | 0.188 | 0.94 | +0.002 (+1.08%) | 601,600 |
3 Oct 2018 | HKD | 0.185 | 0.188 | 0.185 | 0.186 | 0.93 | 0.0 (0.0%) | 399,600 |
2 Oct 2018 | HKD | 0.191 | 0.191 | 0.185 | 0.186 | 0.93 | -0.004 (-2.11%) | 818,800 |
1 Oct 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | -0.002 (-1.04%) | 0 |
28 Sep 2018 | HKD | 0.191 | 0.192 | 0.19 | 0.192 | 0.96 | -0.002 (-1.03%) | 424,800 |
27 Sep 2018 | HKD | 0.189 | 0.195 | 0.189 | 0.194 | 0.97 | +0.002 (+1.04%) | 648,800 |
26 Sep 2018 | HKD | 0.189 | 0.194 | 0.189 | 0.192 | 0.96 | +0.002 (+1.05%) | 892,800 |
25 Sep 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | -0.004 (-2.06%) | 0 |
24 Sep 2018 | HKD | 0.193 | 0.198 | 0.191 | 0.194 | 0.97 | -0.002 (-1.02%) | 1,126,400 |
21 Sep 2018 | HKD | 0.194 | 0.203 | 0.192 | 0.196 | 0.98 | +0.008 (+4.26%) | 3,472,800 |
20 Sep 2018 | HKD | 0.19 | 0.191 | 0.187 | 0.188 | 0.94 | 0.0 (0.0%) | 1,313,333 |
19 Sep 2018 | HKD | 0.19 | 0.19 | 0.185 | 0.188 | 0.94 | +0.001 (+0.53%) | 495,600 |
18 Sep 2018 | HKD | 0.19 | 0.19 | 0.185 | 0.187 | 0.935 | -0.002 (-1.06%) | 1,262,400 |
17 Sep 2018 | HKD | 0.188 | 0.19 | 0.186 | 0.189 | 0.945 | -0.002 (-1.05%) | 238,400 |
14 Sep 2018 | HKD | 0.192 | 0.192 | 0.188 | 0.191 | 0.955 | 0.0 (0.0%) | 286,400 |