Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2018 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,976,000 |
21 Sep 2018 | HKD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,224,000 |
20 Sep 2018 | HKD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,968,000 |
19 Sep 2018 | HKD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 3,000,000 |
18 Sep 2018 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,972,000 |
17 Sep 2018 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,144,000 |
14 Sep 2018 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 7,244,000 |
13 Sep 2018 | HKD | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 6,796,498 |
12 Sep 2018 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 6,732,000 |
11 Sep 2018 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 6,740,500 |
10 Sep 2018 | HKD | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 7,064,000 |
7 Sep 2018 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 6,996,000 |
6 Sep 2018 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 6,484,000 |
5 Sep 2018 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,452,000 |
4 Sep 2018 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 6,544,000 |
3 Sep 2018 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 6,836,000 |
31 Aug 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 6,759,718 |
30 Aug 2018 | HKD | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 6,672,000 |
29 Aug 2018 | HKD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 6,916,000 |
28 Aug 2018 | HKD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 6,664,000 |
27 Aug 2018 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 6,676,000 |
24 Aug 2018 | HKD | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,808,000 |
23 Aug 2018 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 6,440,000 |
22 Aug 2018 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 6,868,000 |
21 Aug 2018 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 18,632,320 |
20 Aug 2018 | HKD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 19,684,000 |
17 Aug 2018 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 18,548,000 |
16 Aug 2018 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 18,804,000 |
15 Aug 2018 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 20,736,000 |
14 Aug 2018 | HKD | 1.1 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 18,614,151 |