Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | HKD | 1.27 | 1.3 | 1.2 | 1.2 | 1.2 | -0.16 (-11.76%) | 590,000 |
7 Nov 2018 | HKD | 1.5 | 1.55 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 750,000 |
6 Nov 2018 | HKD | 1.44 | 1.65 | 1.35 | 1.43 | 1.43 | 0.0 (0.0%) | 460,000 |
5 Nov 2018 | HKD | 1.5 | 1.5 | 1.34 | 1.43 | 1.43 | 0.0 (0.0%) | 2,680,000 |
2 Nov 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
1 Nov 2018 | HKD | 1.53 | 1.53 | 1.29 | 1.43 | 1.43 | -0.03 (-2.05%) | 230,000 |
31 Oct 2018 | HKD | 1.21 | 1.5 | 1.18 | 1.46 | 1.46 | +0.25 (+20.66%) | 620,000 |
30 Oct 2018 | HKD | 1.21 | 1.3 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 170,000 |
29 Oct 2018 | HKD | 1.25 | 1.36 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 400,000 |
26 Oct 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 0 |
25 Oct 2018 | HKD | 1.25 | 1.29 | 1.2 | 1.28 | 1.28 | -0.01 (-0.78%) | 80,000 |
24 Oct 2018 | HKD | 1.25 | 1.38 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 4,040,000 |
23 Oct 2018 | HKD | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 80,000 |
22 Oct 2018 | HKD | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -0.14 (-9.46%) | 300,000 |
19 Oct 2018 | HKD | 1.34 | 1.5 | 1.3 | 1.48 | 1.48 | +0.15 (+11.28%) | 820,000 |
18 Oct 2018 | HKD | 1.38 | 1.38 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 70,000 |
17 Oct 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 100,000 |
15 Oct 2018 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 720,000 |
12 Oct 2018 | HKD | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 460,000 |
11 Oct 2018 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 280,000 |
10 Oct 2018 | HKD | 1.44 | 1.51 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,470,000 |
9 Oct 2018 | HKD | 1.32 | 1.42 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 350,000 |
8 Oct 2018 | HKD | 1.47 | 1.47 | 1.29 | 1.42 | 1.42 | -0.08 (-5.33%) | 370,000 |
5 Oct 2018 | HKD | 1.48 | 1.51 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 620,000 |
4 Oct 2018 | HKD | 1.51 | 1.51 | 1.4 | 1.48 | 1.48 | -0.04 (-2.63%) | 210,000 |
3 Oct 2018 | HKD | 1.58 | 1.59 | 1.48 | 1.52 | 1.52 | -0.13 (-7.88%) | 460,000 |
2 Oct 2018 | HKD | 1.8 | 1.82 | 1.61 | 1.65 | 1.65 | -0.17 (-9.34%) | 910,000 |
1 Oct 2018 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.62 | 1.95 | 1.55 | 1.82 | 1.82 | +0.22 (+13.75%) | 870,000 |