Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,090,000 |
24 Oct 2018 | HKD | 1.6 | 1.63 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,080,000 |
23 Oct 2018 | HKD | 1.6 | 1.64 | 1.55 | 1.61 | 1.61 | -0.03 (-1.83%) | 650,000 |
22 Oct 2018 | HKD | 1.67 | 1.67 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 245,000 |
19 Oct 2018 | HKD | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 125,000 |
18 Oct 2018 | HKD | 1.7 | 1.7 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 100,000 |
17 Oct 2018 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.68 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 285,000 |
15 Oct 2018 | HKD | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 485,000 |
12 Oct 2018 | HKD | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,105,000 |
11 Oct 2018 | HKD | 1.67 | 1.7 | 1.62 | 1.7 | 1.7 | -0.06 (-3.41%) | 375,000 |
10 Oct 2018 | HKD | 1.72 | 1.76 | 1.67 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,685,000 |
9 Oct 2018 | HKD | 1.72 | 1.74 | 1.64 | 1.73 | 1.73 | +0.01 (+0.58%) | 820,000 |
8 Oct 2018 | HKD | 1.59 | 1.74 | 1.5 | 1.72 | 1.72 | +0.12 (+7.50%) | 1,710,000 |
5 Oct 2018 | HKD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 50,000 |
4 Oct 2018 | HKD | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | +0.01 (+0.61%) | 540,000 |
3 Oct 2018 | HKD | 1.67 | 1.67 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 35,000 |
2 Oct 2018 | HKD | 1.63 | 1.66 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 675,000 |
1 Oct 2018 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.65 | 1.69 | 1.58 | 1.63 | 1.63 | -0.05 (-2.98%) | 290,000 |
27 Sep 2018 | HKD | 1.72 | 1.74 | 1.62 | 1.68 | 1.68 | -0.04 (-2.33%) | 500,000 |
26 Sep 2018 | HKD | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 70,000 |
25 Sep 2018 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 500,000 |
21 Sep 2018 | HKD | 1.76 | 1.76 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 160,000 |
20 Sep 2018 | HKD | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | +0.03 (+1.76%) | 615,000 |
19 Sep 2018 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 525,000 |
18 Sep 2018 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | +0.02 (+1.20%) | 205,000 |
17 Sep 2018 | HKD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 20,000 |
14 Sep 2018 | HKD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 185,000 |