Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 0.86 | 0.88 | 0.8 | 0.84 | 0.84 | -0.02 (-2.33%) | 5,948,000 |
1 Aug 2018 | HKD | 0.83 | 0.87 | 0.8 | 0.86 | 0.86 | +0.03 (+3.61%) | 5,074,000 |
31 Jul 2018 | HKD | 0.8 | 0.86 | 0.75 | 0.83 | 0.83 | +0.03 (+3.75%) | 6,306,000 |
30 Jul 2018 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 962,000 |
27 Jul 2018 | HKD | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 9,504,000 |
26 Jul 2018 | HKD | 0.77 | 0.87 | 0.75 | 0.86 | 0.86 | +0.07 (+8.86%) | 6,154,000 |
25 Jul 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,646,000 |
24 Jul 2018 | HKD | 0.77 | 0.83 | 0.75 | 0.82 | 0.82 | +0.06 (+7.89%) | 1,904,000 |
23 Jul 2018 | HKD | 0.61 | 0.81 | 0.61 | 0.76 | 0.76 | +0.1 (+15.15%) | 6,240,000 |
20 Jul 2018 | HKD | 0.69 | 0.71 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,580,000 |
19 Jul 2018 | HKD | 0.69 | 0.74 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,602,000 |
18 Jul 2018 | HKD | 0.74 | 0.74 | 0.66 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,484,000 |
17 Jul 2018 | HKD | 0.83 | 0.83 | 0.65 | 0.73 | 0.73 | -0.07 (-8.75%) | 4,310,000 |
16 Jul 2018 | HKD | 0.91 | 0.91 | 0.79 | 0.8 | 0.8 | -0.12 (-13.04%) | 4,912,000 |
13 Jul 2018 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,824,000 |
12 Jul 2018 | HKD | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,934,000 |
11 Jul 2018 | HKD | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 1,916,000 |
10 Jul 2018 | HKD | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | +0.02 (+2.11%) | 5,570,000 |
9 Jul 2018 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,136,000 |
6 Jul 2018 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 5,200,000 |
5 Jul 2018 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 6,184,000 |
4 Jul 2018 | HKD | 1.02 | 1.04 | 0.96 | 1 | 1 | 0.0 (0.0%) | 6,764,000 |
3 Jul 2018 | HKD | 0.94 | 1 | 0.91 | 1 | 1 | +0.05 (+5.26%) | 14,312,000 |
2 Jul 2018 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | +0.04 (+4.40%) | 6,244,000 |
28 Jun 2018 | HKD | 0.92 | 0.99 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 5,322,000 |
27 Jun 2018 | HKD | 0.96 | 1.01 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 8,508,000 |
26 Jun 2018 | HKD | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -0.03 (-3.03%) | 6,700,000 |
25 Jun 2018 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 12,420,000 |
22 Jun 2018 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 5,292,000 |