Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 3.2 | 3.4 | 3.2 | 3.33 | 3.33 | -0.06 (-1.77%) | 494,000 |
24 Oct 2018 | HKD | 3.49 | 3.49 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 459,000 |
23 Oct 2018 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.1 (-2.87%) | 1,000 |
22 Oct 2018 | HKD | 3.28 | 3.59 | 3.28 | 3.49 | 3.49 | +0.19 (+5.76%) | 1,056,000 |
19 Oct 2018 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 681,000 |
18 Oct 2018 | HKD | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | -0.02 (-0.61%) | 591,000 |
17 Oct 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 3.28 | 3.35 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 380,000 |
15 Oct 2018 | HKD | 3.4 | 3.4 | 3.33 | 3.33 | 3.33 | +0.06 (+1.83%) | 148,000 |
12 Oct 2018 | HKD | 3.19 | 3.32 | 3.19 | 3.27 | 3.27 | +0.03 (+0.93%) | 434,000 |
11 Oct 2018 | HKD | 3.6 | 3.6 | 3.23 | 3.24 | 3.24 | -0.18 (-5.26%) | 735,000 |
10 Oct 2018 | HKD | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -0.14 (-3.93%) | 1,800,004 |
9 Oct 2018 | HKD | 3.51 | 3.63 | 3.48 | 3.56 | 3.56 | +0.11 (+3.19%) | 1,049,540 |
8 Oct 2018 | HKD | 3.46 | 3.61 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,457,022 |
5 Oct 2018 | HKD | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 641,000 |
4 Oct 2018 | HKD | 3.58 | 3.6 | 3.51 | 3.53 | 3.53 | -0.06 (-1.67%) | 491,000 |
3 Oct 2018 | HKD | 3.62 | 3.72 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 709,000 |
2 Oct 2018 | HKD | 3.57 | 3.63 | 3.49 | 3.6 | 3.6 | +0.16 (+4.65%) | 752,000 |
1 Oct 2018 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 3.42 | 3.6 | 3.33 | 3.44 | 3.44 | +0.09 (+2.69%) | 1,470,000 |
27 Sep 2018 | HKD | 3.29 | 3.52 | 3.29 | 3.35 | 3.35 | -0.11 (-3.18%) | 854,000 |
26 Sep 2018 | HKD | 3.34 | 3.5 | 3.27 | 3.46 | 3.46 | +0.04 (+1.17%) | 478,000 |
25 Sep 2018 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 3.4 | 3.48 | 3.36 | 3.42 | 3.42 | -0.02 (-0.58%) | 421,000 |
21 Sep 2018 | HKD | 3.44 | 3.69 | 3.38 | 3.44 | 3.44 | +0.12 (+3.61%) | 1,263,000 |
20 Sep 2018 | HKD | 3.39 | 3.44 | 3.32 | 3.32 | 3.32 | -0.11 (-3.21%) | 835,000 |
19 Sep 2018 | HKD | 3.35 | 3.48 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 720,000 |
18 Sep 2018 | HKD | 3.1 | 3.36 | 3.1 | 3.35 | 3.35 | +0.2 (+6.35%) | 673,000 |
17 Sep 2018 | HKD | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | -0.03 (-0.94%) | 416,000 |
14 Sep 2018 | HKD | 3.1 | 3.21 | 3.1 | 3.18 | 3.18 | +0.13 (+4.26%) | 761,000 |