Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,088,000 |
1 Aug 2018 | HKD | 1.59 | 1.64 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 860,000 |
31 Jul 2018 | HKD | 1.56 | 1.66 | 1.49 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,306,000 |
30 Jul 2018 | HKD | 1.78 | 1.78 | 1.55 | 1.6 | 1.6 | -0.27 (-14.44%) | 3,086,000 |
27 Jul 2018 | HKD | 1.69 | 1.87 | 1.67 | 1.87 | 1.87 | +0.19 (+11.31%) | 1,949,000 |
26 Jul 2018 | HKD | 1.68 | 1.7 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 560,000 |
25 Jul 2018 | HKD | 1.49 | 1.69 | 1.4 | 1.65 | 1.65 | +0.16 (+10.74%) | 2,918,000 |
24 Jul 2018 | HKD | 1.6 | 1.66 | 1.48 | 1.49 | 1.49 | -0.2 (-11.83%) | 3,298,000 |
23 Jul 2018 | HKD | 1.73 | 1.73 | 1.61 | 1.69 | 1.69 | -0.12 (-6.63%) | 1,348,000 |
20 Jul 2018 | HKD | 1.82 | 1.86 | 1.68 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,294,000 |
19 Jul 2018 | HKD | 1.9 | 1.9 | 1.71 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,998,000 |
18 Jul 2018 | HKD | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,784,000 |
17 Jul 2018 | HKD | 1.92 | 2 | 1.8 | 1.88 | 1.88 | -0.09 (-4.57%) | 3,992,000 |
16 Jul 2018 | HKD | 1.9 | 2.05 | 1.66 | 1.97 | 1.97 | +0.07 (+3.68%) | 8,505,000 |
13 Jul 2018 | HKD | 1.94 | 2.23 | 1.73 | 1.9 | 1.9 | +0.02 (+1.06%) | 15,241,000 |
12 Jul 2018 | HKD | 1.33 | 1.9 | 1.33 | 1.88 | 1.88 | +0.59 (+45.74%) | 17,156,000 |
11 Jul 2018 | HKD | 1.11 | 1.37 | 1.06 | 1.29 | 1.29 | +0.18 (+16.22%) | 13,263,000 |
10 Jul 2018 | HKD | 0.95 | 1.11 | 0.95 | 1.11 | 1.11 | +0.18 (+19.35%) | 5,520,000 |
9 Jul 2018 | HKD | 0.84 | 1.07 | 0.84 | 0.93 | 0.93 | +0.09 (+10.71%) | 4,978,000 |
6 Jul 2018 | HKD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 1,042,000 |
5 Jul 2018 | HKD | 0.81 | 0.91 | 0.8 | 0.84 | 0.84 | +0.06 (+7.69%) | 708,000 |
4 Jul 2018 | HKD | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -0.03 (-3.70%) | 506,000 |
3 Jul 2018 | HKD | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 52,000 |
2 Jul 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.07 (-7.87%) | 90,000 |
28 Jun 2018 | HKD | 0.84 | 0.89 | 0.8 | 0.89 | 0.89 | +0.01 (+1.14%) | 192,000 |
27 Jun 2018 | HKD | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | -0.01 (-1.12%) | 16,000 |
26 Jun 2018 | HKD | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | +0.01 (+1.14%) | 354,000 |
25 Jun 2018 | HKD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 54,000 |
22 Jun 2018 | HKD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 222,000 |