Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.6 | 0.7 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 1,910,000 |
24 Oct 2018 | HKD | 0.61 | 0.63 | 0.57 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,050,000 |
23 Oct 2018 | HKD | 0.74 | 0.77 | 0.6 | 0.63 | 0.63 | -0.12 (-16%) | 6,130,000 |
22 Oct 2018 | HKD | 0.9 | 0.95 | 0.69 | 0.75 | 0.75 | -0.15 (-16.67%) | 11,080,000 |
19 Oct 2018 | HKD | 0.75 | 0.91 | 0.71 | 0.9 | 0.9 | +0.19 (+26.76%) | 4,310,000 |
18 Oct 2018 | HKD | 0.72 | 0.81 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,550,000 |
17 Oct 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.66 | 0.75 | 0.61 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,650,000 |
15 Oct 2018 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 550,000 |
12 Oct 2018 | HKD | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 930,000 |
11 Oct 2018 | HKD | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 1,100,000 |
10 Oct 2018 | HKD | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 1,050,000 |
9 Oct 2018 | HKD | 0.71 | 0.89 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 5,990,000 |
8 Oct 2018 | HKD | 0.78 | 0.79 | 0.63 | 0.7 | 0.7 | -0.07 (-9.09%) | 2,100,000 |
5 Oct 2018 | HKD | 0.72 | 0.82 | 0.66 | 0.77 | 0.77 | +0.04 (+5.48%) | 5,410,000 |
4 Oct 2018 | HKD | 0.57 | 0.75 | 0.54 | 0.73 | 0.73 | +0.16 (+28.07%) | 11,380,000 |
3 Oct 2018 | HKD | 0.5 | 0.58 | 0.5 | 0.57 | 0.57 | +0.07 (+14.00%) | 20,000,000 |
2 Oct 2018 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,050,000 |
1 Oct 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 590,000 |
27 Sep 2018 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 10,470,000 |
26 Sep 2018 | HKD | 0.58 | 0.61 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 24,130,000 |
25 Sep 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 620,000 |
21 Sep 2018 | HKD | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,910,000 |
20 Sep 2018 | HKD | 0.57 | 0.63 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,830,000 |
19 Sep 2018 | HKD | 0.51 | 0.61 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 5,160,000 |
18 Sep 2018 | HKD | 0.62 | 0.69 | 0.5 | 0.51 | 0.51 | -0.11 (-17.74%) | 14,010,000 |
17 Sep 2018 | HKD | 0.52 | 0.63 | 0.5 | 0.62 | 0.62 | +0.08 (+14.81%) | 13,450,000 |
14 Sep 2018 | HKD | 0.39 | 0.61 | 0.38 | 0.54 | 0.54 | +0.17 (+45.95%) | 40,570,000 |