Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 170,000 |
15 Aug 2018 | HKD | 0.8 | 0.8 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 230,000 |
14 Aug 2018 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 360,000 |
13 Aug 2018 | HKD | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | -0.04 (-5.26%) | 350,000 |
10 Aug 2018 | HKD | 0.78 | 0.82 | 0.76 | 0.76 | 0.76 | +0.02 (+2.70%) | 680,000 |
9 Aug 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 20,000 |
8 Aug 2018 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 60,000 |
7 Aug 2018 | HKD | 0.77 | 0.8 | 0.73 | 0.78 | 0.78 | +0.06 (+8.33%) | 1,040,000 |
6 Aug 2018 | HKD | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | +0.06 (+9.09%) | 380,000 |
3 Aug 2018 | HKD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 590,000 |
2 Aug 2018 | HKD | 0.69 | 0.7 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 920,000 |
1 Aug 2018 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 100,000 |
31 Jul 2018 | HKD | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.07 (-8.97%) | 200,000 |
30 Jul 2018 | HKD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 290,000 |
27 Jul 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 310,000 |
26 Jul 2018 | HKD | 0.74 | 0.74 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 890,000 |
25 Jul 2018 | HKD | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -0.05 (-6.33%) | 800,000 |
24 Jul 2018 | HKD | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 310,000 |
23 Jul 2018 | HKD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 260,000 |
20 Jul 2018 | HKD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 650,000 |
19 Jul 2018 | HKD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 290,000 |
18 Jul 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 230,000 |
17 Jul 2018 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 60,000 |
16 Jul 2018 | HKD | 0.79 | 0.83 | 0.76 | 0.82 | 0.82 | 0.0 (0.0%) | 30,000 |
13 Jul 2018 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 830,000 |
12 Jul 2018 | HKD | 0.79 | 0.8 | 0.72 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,860,000 |
11 Jul 2018 | HKD | 0.91 | 0.91 | 0.79 | 0.79 | 0.79 | -0.12 (-13.19%) | 1,430,000 |
10 Jul 2018 | HKD | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 720,000 |
9 Jul 2018 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 380,000 |
6 Jul 2018 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,180,000 |