Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 1.83 | 1.86 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,842,000 |
26 Sep 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
25 Sep 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.05 (-2.69%) | 30,000 |
21 Sep 2018 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | +0.07 (+3.91%) | 76,000 |
20 Sep 2018 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
19 Sep 2018 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.02 (+1.13%) | 44,000 |
18 Sep 2018 | HKD | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 106,000 |
17 Sep 2018 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 8,000 |
13 Sep 2018 | HKD | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 125,000 |
12 Sep 2018 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 564,000 |
11 Sep 2018 | HKD | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 296,500 |
10 Sep 2018 | HKD | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 58,000 |
7 Sep 2018 | HKD | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 16,000 |
6 Sep 2018 | HKD | 1.9 | 1.92 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 448,000 |
5 Sep 2018 | HKD | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 181,250 |
4 Sep 2018 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 82,000 |
3 Sep 2018 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 465,889 |
31 Aug 2018 | HKD | 1.92 | 1.99 | 1.85 | 1.96 | 1.96 | +0.04 (+2.08%) | 206,000 |
30 Aug 2018 | HKD | 1.98 | 1.98 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 100,000 |
29 Aug 2018 | HKD | 1.82 | 1.9 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 211,556 |
28 Aug 2018 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 50,000 |
27 Aug 2018 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 2,000 |
24 Aug 2018 | HKD | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 6,000 |
23 Aug 2018 | HKD | 1.8 | 1.87 | 1.8 | 1.87 | 1.87 | +0.04 (+2.19%) | 64,000 |
22 Aug 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 90,000 |
21 Aug 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 88,000 |
17 Aug 2018 | HKD | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 194,000 |