Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 832,000 |
12 Sep 2018 | HKD | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 542,000 |
11 Sep 2018 | HKD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 268,000 |
10 Sep 2018 | HKD | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 324,000 |
7 Sep 2018 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 262,000 |
6 Sep 2018 | HKD | 1.36 | 1.48 | 1.35 | 1.46 | 1.46 | +0.02 (+1.39%) | 794,000 |
5 Sep 2018 | HKD | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,246,000 |
4 Sep 2018 | HKD | 1.37 | 1.54 | 1.37 | 1.47 | 1.47 | +0.14 (+10.53%) | 2,890,000 |
3 Sep 2018 | HKD | 1.34 | 1.37 | 1.21 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,804,000 |
31 Aug 2018 | HKD | 1.45 | 1.54 | 1.31 | 1.34 | 1.34 | -0.11 (-7.59%) | 5,690,000 |
30 Aug 2018 | HKD | 1.55 | 2.08 | 1.35 | 1.45 | 1.45 | +0.18 (+14.17%) | 11,986,000 |
29 Aug 2018 | HKD | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 154,000 |
28 Aug 2018 | HKD | 1.32 | 1.32 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 394,000 |
27 Aug 2018 | HKD | 1.1 | 1.28 | 1.1 | 1.26 | 1.26 | +0.17 (+15.60%) | 912,000 |
24 Aug 2018 | HKD | 1.07 | 1.15 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 660,000 |
23 Aug 2018 | HKD | 1.24 | 1.26 | 1.01 | 1.06 | 1.06 | -0.17 (-13.82%) | 2,884,000 |
22 Aug 2018 | HKD | 1.24 | 1.35 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,408,000 |
21 Aug 2018 | HKD | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 572,000 |
20 Aug 2018 | HKD | 1.22 | 1.22 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 475,000 |
17 Aug 2018 | HKD | 1.31 | 1.33 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 736,000 |
16 Aug 2018 | HKD | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | +0.04 (+3.23%) | 388,000 |
15 Aug 2018 | HKD | 1.35 | 1.43 | 1.2 | 1.24 | 1.24 | -0.1 (-7.46%) | 2,186,000 |
14 Aug 2018 | HKD | 1.29 | 1.49 | 1.03 | 1.34 | 1.34 | +0.05 (+3.88%) | 2,252,000 |
13 Aug 2018 | HKD | 1.34 | 1.38 | 1.26 | 1.29 | 1.29 | -0.13 (-9.15%) | 1,038,000 |
10 Aug 2018 | HKD | 1.55 | 1.55 | 1.33 | 1.42 | 1.42 | -0.07 (-4.70%) | 1,216,000 |
9 Aug 2018 | HKD | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 320,000 |
8 Aug 2018 | HKD | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 84,000 |
7 Aug 2018 | HKD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 198,000 |
6 Aug 2018 | HKD | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | -0.02 (-1.30%) | 190,000 |
3 Aug 2018 | HKD | 1.56 | 1.57 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,170,000 |