Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 1.37 | 1.37 | 1.29 | 1.3 | 2.6 | -0.08 (-5.80%) | 54,000 |
24 Oct 2018 | HKD | 1.45 | 1.45 | 1.38 | 1.38 | 2.76 | -0.02 (-1.43%) | 25,500 |
23 Oct 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 2.8 | 0.0 (0.0%) | 0 |
22 Oct 2018 | HKD | 1.31 | 1.4 | 1.31 | 1.4 | 2.8 | +0.06 (+4.48%) | 20,000 |
19 Oct 2018 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 2.68 | 0.0 (0.0%) | 34,000 |
18 Oct 2018 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 2.68 | -0.01 (-0.74%) | 17,000 |
17 Oct 2018 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 2.7 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 2.7 | 0.0 (0.0%) | 0 |
15 Oct 2018 | HKD | 1.35 | 1.35 | 1.27 | 1.35 | 2.7 | -0.05 (-3.57%) | 48,500 |
12 Oct 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 2.8 | 0.0 (0.0%) | 0 |
11 Oct 2018 | HKD | 1.3 | 1.4 | 1.3 | 1.4 | 2.8 | 0.0 (0.0%) | 9,500 |
10 Oct 2018 | HKD | 1.35 | 1.4 | 1.28 | 1.4 | 2.8 | 0.0 (0.0%) | 50,300 |
9 Oct 2018 | HKD | 1.37 | 1.4 | 1.26 | 1.4 | 2.8 | +0.03 (+2.19%) | 121,680 |
8 Oct 2018 | HKD | 1.56 | 1.57 | 1.36 | 1.37 | 2.74 | -0.08 (-5.52%) | 129,500 |
5 Oct 2018 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 2.9 | -0.03 (-2.03%) | 30,500 |
4 Oct 2018 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 2.96 | 0.0 (0.0%) | 0 |
3 Oct 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 2.96 | +0.03 (+2.07%) | 10,000 |
2 Oct 2018 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 2.9 | -0.01 (-0.68%) | 15,500 |
1 Oct 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 2.92 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 2.92 | 0.0 (0.0%) | 0 |
27 Sep 2018 | HKD | 1.42 | 1.47 | 1.42 | 1.46 | 2.92 | -0.03 (-2.01%) | 11,500 |
26 Sep 2018 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 2.98 | 0.0 (0.0%) | 20,500 |
25 Sep 2018 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 2.98 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.45 | 1.54 | 1.45 | 1.49 | 2.98 | -0.05 (-3.25%) | 79,500 |
21 Sep 2018 | HKD | 1.54 | 1.55 | 1.54 | 1.54 | 3.08 | +0.06 (+4.05%) | 10,000 |
20 Sep 2018 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 2.96 | 0.0 (0.0%) | 0 |
19 Sep 2018 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 2.96 | -0.09 (-5.73%) | 25,005 |
18 Sep 2018 | HKD | 1.62 | 1.65 | 1.55 | 1.57 | 3.14 | -0.21 (-11.80%) | 35,000 |
17 Sep 2018 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 3.56 | +0.12 (+7.23%) | 2,500 |
14 Sep 2018 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 3.32 | 0.0 (0.0%) | 0 |