Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 192,000 |
25 Sep 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 36,000 |
21 Sep 2018 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 400,000 |
20 Sep 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 360,000 |
19 Sep 2018 | HKD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 372,000 |
18 Sep 2018 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 126,000 |
17 Sep 2018 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 48,000 |
14 Sep 2018 | HKD | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,368,000 |
13 Sep 2018 | HKD | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 306,000 |
12 Sep 2018 | HKD | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 982,000 |
11 Sep 2018 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 622,000 |
10 Sep 2018 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 460,000 |
7 Sep 2018 | HKD | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,266,000 |
6 Sep 2018 | HKD | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 778,000 |
5 Sep 2018 | HKD | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,278,000 |
4 Sep 2018 | HKD | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 920,000 |
3 Sep 2018 | HKD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | -0.07 (-7.45%) | 1,530,000 |
31 Aug 2018 | HKD | 1.07 | 1.07 | 0.87 | 0.94 | 0.94 | -0.18 (-16.07%) | 7,262,000 |
30 Aug 2018 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,206,000 |
29 Aug 2018 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 600,000 |
28 Aug 2018 | HKD | 1.17 | 1.19 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 1,832,000 |
27 Aug 2018 | HKD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,024,000 |
24 Aug 2018 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 676,000 |
23 Aug 2018 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,096,000 |
22 Aug 2018 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 948,000 |
21 Aug 2018 | HKD | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,886,000 |
20 Aug 2018 | HKD | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 224,000 |
17 Aug 2018 | HKD | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,110,000 |
16 Aug 2018 | HKD | 1.13 | 1.2 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,882,000 |