Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 240,000 |
17 Sep 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 90,000 |
13 Sep 2018 | HKD | 0.81 | 0.85 | 0.79 | 0.8 | 0.8 | +0.03 (+3.90%) | 2,692,000 |
12 Sep 2018 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 94,000 |
11 Sep 2018 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | +0.02 (+2.74%) | 256,000 |
10 Sep 2018 | HKD | 0.77 | 0.79 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 278,000 |
7 Sep 2018 | HKD | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 4,000 |
6 Sep 2018 | HKD | 0.74 | 0.81 | 0.73 | 0.81 | 0.81 | +0.06 (+8%) | 886,000 |
5 Sep 2018 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 360,000 |
4 Sep 2018 | HKD | 0.73 | 0.8 | 0.71 | 0.8 | 0.8 | +0.08 (+11.11%) | 342,000 |
3 Sep 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 70,000 |
31 Aug 2018 | HKD | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 728,000 |
30 Aug 2018 | HKD | 0.68 | 0.72 | 0.66 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,262,000 |
29 Aug 2018 | HKD | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 444,000 |
28 Aug 2018 | HKD | 0.63 | 0.71 | 0.63 | 0.7 | 0.7 | +0.01 (+1.45%) | 114,000 |
27 Aug 2018 | HKD | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 644,000 |
24 Aug 2018 | HKD | 0.7 | 0.76 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 290,000 |
23 Aug 2018 | HKD | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | -0.02 (-2.74%) | 216,000 |
22 Aug 2018 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 380,000 |
21 Aug 2018 | HKD | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 324,000 |
20 Aug 2018 | HKD | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | +0.11 (+17.19%) | 928,000 |
17 Aug 2018 | HKD | 0.67 | 0.73 | 0.63 | 0.64 | 0.64 | -0.06 (-8.57%) | 842,000 |
16 Aug 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 40,000 |
15 Aug 2018 | HKD | 0.73 | 0.77 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 796,000 |
14 Aug 2018 | HKD | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 214,000 |
13 Aug 2018 | HKD | 0.71 | 0.8 | 0.7 | 0.78 | 0.78 | +0.03 (+4%) | 214,000 |
10 Aug 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
9 Aug 2018 | HKD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 172,000 |
8 Aug 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 62,000 |