Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 24,000 |
23 Jul 2018 | HKD | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 234,000 |
20 Jul 2018 | HKD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.01 (+0.93%) | 100,000 |
19 Jul 2018 | HKD | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 90,000 |
18 Jul 2018 | HKD | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 152,000 |
17 Jul 2018 | HKD | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,000 |
16 Jul 2018 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 118,000 |
13 Jul 2018 | HKD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 258,000 |
12 Jul 2018 | HKD | 1 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 146,000 |
11 Jul 2018 | HKD | 1.05 | 1.1 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 586,000 |
10 Jul 2018 | HKD | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 78,000 |
9 Jul 2018 | HKD | 1.1 | 1.16 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 764,000 |
6 Jul 2018 | HKD | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 398,000 |
5 Jul 2018 | HKD | 1.15 | 1.16 | 1.02 | 1.1 | 1.1 | -0.07 (-5.98%) | 1,284,000 |
4 Jul 2018 | HKD | 1.2 | 1.23 | 1.13 | 1.17 | 1.17 | -0.06 (-4.88%) | 714,000 |
3 Jul 2018 | HKD | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 314,000 |
2 Jul 2018 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.24 | 1.3 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 208,000 |
28 Jun 2018 | HKD | 1.24 | 1.3 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 224,000 |
27 Jun 2018 | HKD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 436,000 |
26 Jun 2018 | HKD | 1.33 | 1.38 | 1.23 | 1.32 | 1.32 | 0.0 (0.0%) | 446,000 |
25 Jun 2018 | HKD | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | -0.08 (-5.71%) | 718,000 |
22 Jun 2018 | HKD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 470,000 |
21 Jun 2018 | HKD | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 142,000 |
20 Jun 2018 | HKD | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 624,000 |
19 Jun 2018 | HKD | 1.52 | 1.53 | 1.41 | 1.44 | 1.44 | -0.1 (-6.49%) | 1,428,000 |
18 Jun 2018 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 586,000 |
14 Jun 2018 | HKD | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 632,000 |
13 Jun 2018 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 676,000 |