Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,080,000 |
24 Oct 2018 | HKD | 0.73 | 0.88 | 0.73 | 0.85 | 0.85 | +0.1 (+13.33%) | 2,650,000 |
23 Oct 2018 | HKD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 680,000 |
22 Oct 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 310,000 |
19 Oct 2018 | HKD | 0.86 | 0.86 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 2,120,000 |
18 Oct 2018 | HKD | 0.84 | 0.92 | 0.84 | 0.87 | 0.87 | +0.05 (+6.10%) | 5,140,000 |
17 Oct 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 8,250,000 |
15 Oct 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 570,000 |
12 Oct 2018 | HKD | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 3,290,000 |
11 Oct 2018 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 6,700,000 |
10 Oct 2018 | HKD | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,370,000 |
9 Oct 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 880,000 |
8 Oct 2018 | HKD | 0.87 | 0.91 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,440,000 |
5 Oct 2018 | HKD | 0.92 | 0.98 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 4,070,000 |
4 Oct 2018 | HKD | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | +0.1 (+12.20%) | 1,910,000 |
3 Oct 2018 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 370,000 |
2 Oct 2018 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 1,630,000 |
1 Oct 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.8 | 0.95 | 0.79 | 0.85 | 0.85 | +0.04 (+4.94%) | 10,260,000 |
27 Sep 2018 | HKD | 0.71 | 0.89 | 0.71 | 0.81 | 0.81 | +0.1 (+14.08%) | 12,930,000 |
26 Sep 2018 | HKD | 0.7 | 0.78 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 5,020,000 |
25 Sep 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,870,000 |
21 Sep 2018 | HKD | 0.69 | 0.79 | 0.66 | 0.72 | 0.72 | +0.03 (+4.35%) | 8,520,000 |
20 Sep 2018 | HKD | 0.8 | 0.8 | 0.66 | 0.69 | 0.69 | -0.06 (-8%) | 7,090,000 |
19 Sep 2018 | HKD | 0.72 | 0.85 | 0.72 | 0.75 | 0.75 | +0.04 (+5.63%) | 9,660,000 |
18 Sep 2018 | HKD | 0.7 | 0.99 | 0.65 | 0.71 | 0.71 | +0.02 (+2.90%) | 38,630,000 |
17 Sep 2018 | HKD | 0.355 | 0.85 | 0.335 | 0.69 | 0.69 | 0.0 (0.0%) | 113,760,000 |