Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 3.58 | 3.65 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 114,000 |
15 Aug 2018 | HKD | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 242,000 |
14 Aug 2018 | HKD | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 91,500 |
13 Aug 2018 | HKD | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,500 |
10 Aug 2018 | HKD | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 68,500 |
9 Aug 2018 | HKD | 3.79 | 3.83 | 3.68 | 3.81 | 3.81 | +0.01 (+0.26%) | 577,000 |
8 Aug 2018 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 264,000 |
7 Aug 2018 | HKD | 3.74 | 3.8 | 3.71 | 3.79 | 3.79 | +0.05 (+1.34%) | 336,000 |
6 Aug 2018 | HKD | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 228,000 |
3 Aug 2018 | HKD | 3.78 | 3.8 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 492,000 |
2 Aug 2018 | HKD | 3.8 | 3.81 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 563,500 |
1 Aug 2018 | HKD | 3.77 | 3.81 | 3.7 | 3.81 | 3.81 | +0.04 (+1.06%) | 451,500 |
31 Jul 2018 | HKD | 3.63 | 3.77 | 3.58 | 3.77 | 3.77 | +0.07 (+1.89%) | 374,000 |
30 Jul 2018 | HKD | 3.71 | 3.71 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 251,500 |
27 Jul 2018 | HKD | 3.61 | 3.7 | 3.61 | 3.7 | 3.7 | +0.02 (+0.54%) | 270,000 |
26 Jul 2018 | HKD | 3.71 | 3.73 | 3.59 | 3.68 | 3.68 | 0.0 (0.0%) | 321,000 |
25 Jul 2018 | HKD | 3.63 | 3.69 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 595,500 |
24 Jul 2018 | HKD | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | +0.01 (+0.28%) | 130,500 |
23 Jul 2018 | HKD | 3.65 | 3.66 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 407,500 |
20 Jul 2018 | HKD | 3.53 | 3.6 | 3.49 | 3.57 | 3.57 | +0.04 (+1.13%) | 405,500 |
19 Jul 2018 | HKD | 3.57 | 3.6 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 362,500 |
18 Jul 2018 | HKD | 3.55 | 3.59 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 263,500 |
17 Jul 2018 | HKD | 3.6 | 3.63 | 3.53 | 3.63 | 3.63 | +0.07 (+1.97%) | 615,000 |
16 Jul 2018 | HKD | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 280,500 |
13 Jul 2018 | HKD | 3.47 | 3.59 | 3.47 | 3.54 | 3.54 | -0.09 (-2.48%) | 131,500 |
12 Jul 2018 | HKD | 3.49 | 3.63 | 3.44 | 3.63 | 3.63 | +0.12 (+3.42%) | 648,000 |
11 Jul 2018 | HKD | 3.43 | 3.57 | 3.39 | 3.51 | 3.51 | +0.08 (+2.33%) | 131,500 |
10 Jul 2018 | HKD | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 314,000 |
9 Jul 2018 | HKD | 3.45 | 3.5 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 174,000 |
6 Jul 2018 | HKD | 3.5 | 3.55 | 3.46 | 3.47 | 3.47 | -0.15 (-4.14%) | 128,500 |