Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 1.9 | 1.98 | 1.87 | 1.97 | 1.97 | +0.06 (+3.14%) | 4,932,000 |
15 Aug 2018 | HKD | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.1 (+5.52%) | 5,272,000 |
14 Aug 2018 | HKD | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 192,000 |
13 Aug 2018 | HKD | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 796,000 |
10 Aug 2018 | HKD | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 108,000 |
9 Aug 2018 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 322,000 |
8 Aug 2018 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 260,000 |
7 Aug 2018 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 124,000 |
6 Aug 2018 | HKD | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 682,000 |
3 Aug 2018 | HKD | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 184,000 |
2 Aug 2018 | HKD | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 910,000 |
1 Aug 2018 | HKD | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 632,000 |
31 Jul 2018 | HKD | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 720,000 |
30 Jul 2018 | HKD | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 744,000 |
27 Jul 2018 | HKD | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 970,100 |
26 Jul 2018 | HKD | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 432,000 |
25 Jul 2018 | HKD | 1.8 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 362,000 |
24 Jul 2018 | HKD | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 264,000 |
23 Jul 2018 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 362,000 |
20 Jul 2018 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 326,000 |
19 Jul 2018 | HKD | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 120,000 |
18 Jul 2018 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 244,000 |
17 Jul 2018 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 74,000 |
16 Jul 2018 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 456,000 |
13 Jul 2018 | HKD | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 540,000 |
12 Jul 2018 | HKD | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 404,000 |
11 Jul 2018 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,860,000 |
10 Jul 2018 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 678,000 |
9 Jul 2018 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 742,000 |
6 Jul 2018 | HKD | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,280,000 |